ファーストアカウンティング(5588)の株価時系列情報
ファーストアカウンティング(5588)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,643 | 1,655 | 1,578 | 1,600 | 60,500 |
| 2025/06/12 | 1,612 | 1,640 | 1,610 | 1,633 | 32,800 |
| 2025/06/11 | 1,681 | 1,687 | 1,602 | 1,623 | 55,100 |
| 2025/06/10 | 1,586 | 1,687 | 1,586 | 1,681 | 98,400 |
| 2025/06/09 | 1,599 | 1,638 | 1,580 | 1,590 | 45,200 |
| 2025/06/06 | 1,594 | 1,598 | 1,544 | 1,575 | 55,300 |
| 2025/06/05 | 1,606 | 1,606 | 1,550 | 1,554 | 69,400 |
| 2025/06/04 | 1,630 | 1,640 | 1,580 | 1,590 | 83,500 |
| 2025/06/03 | 1,685 | 1,693 | 1,615 | 1,615 | 68,600 |
| 2025/06/02 | 1,725 | 1,775 | 1,689 | 1,710 | 74,600 |
| 2025/05/30 | 1,557 | 1,759 | 1,551 | 1,718 | 212,400 |
| 2025/05/29 | 1,564 | 1,578 | 1,538 | 1,542 | 39,100 |
| 2025/05/28 | 1,591 | 1,610 | 1,562 | 1,564 | 44,900 |
| 2025/05/27 | 1,573 | 1,601 | 1,551 | 1,590 | 56,800 |
| 2025/05/26 | 1,577 | 1,630 | 1,558 | 1,573 | 48,200 |
| 2025/05/23 | 1,618 | 1,626 | 1,576 | 1,576 | 27,200 |
| 2025/05/22 | 1,553 | 1,630 | 1,523 | 1,626 | 53,800 |
| 2025/05/21 | 1,661 | 1,661 | 1,568 | 1,568 | 88,000 |
| 2025/05/20 | 1,706 | 1,721 | 1,658 | 1,671 | 57,500 |
| 2025/05/19 | 1,680 | 1,777 | 1,665 | 1,726 | 70,400 |
| 2025/05/16 | 1,592 | 1,718 | 1,590 | 1,682 | 72,000 |
| 2025/05/15 | 1,661 | 1,709 | 1,560 | 1,585 | 73,000 |
| 2025/05/14 | 1,627 | 1,640 | 1,600 | 1,624 | 18,800 |
| 2025/05/13 | 1,648 | 1,660 | 1,627 | 1,627 | 20,600 |
| 2025/05/12 | 1,635 | 1,651 | 1,601 | 1,635 | 22,300 |
| 2025/05/09 | 1,673 | 1,683 | 1,627 | 1,635 | 32,800 |
| 2025/05/08 | 1,668 | 1,688 | 1,635 | 1,663 | 25,500 |
| 2025/05/07 | 1,574 | 1,677 | 1,552 | 1,667 | 66,900 |
| 2025/05/02 | 1,522 | 1,540 | 1,515 | 1,535 | 14,200 |
| 2025/05/01 | 1,548 | 1,548 | 1,510 | 1,535 | 13,400 |
| 2025/04/30 | 1,525 | 1,543 | 1,503 | 1,540 | 22,200 |
| 2025/04/28 | 1,539 | 1,550 | 1,520 | 1,523 | 17,500 |
| 2025/04/25 | 1,510 | 1,544 | 1,510 | 1,538 | 22,700 |
| 2025/04/24 | 1,515 | 1,545 | 1,501 | 1,502 | 15,800 |
| 2025/04/23 | 1,501 | 1,510 | 1,486 | 1,493 | 15,900 |
| 2025/04/22 | 1,504 | 1,538 | 1,482 | 1,494 | 23,700 |
| 2025/04/21 | 1,530 | 1,530 | 1,490 | 1,508 | 19,700 |
| 2025/04/18 | 1,517 | 1,549 | 1,509 | 1,531 | 21,500 |
| 2025/04/17 | 1,481 | 1,530 | 1,481 | 1,529 | 17,400 |
| 2025/04/16 | 1,521 | 1,542 | 1,484 | 1,487 | 50,800 |
| 2025/04/15 | 1,490 | 1,527 | 1,487 | 1,524 | 28,600 |
| 2025/04/14 | 1,508 | 1,526 | 1,460 | 1,460 | 32,600 |
| 2025/04/11 | 1,412 | 1,479 | 1,382 | 1,478 | 29,700 |
| 2025/04/10 | 1,531 | 1,531 | 1,440 | 1,441 | 43,100 |
| 2025/04/09 | 1,399 | 1,399 | 1,302 | 1,344 | 85,100 |
| 2025/04/08 | 1,312 | 1,445 | 1,308 | 1,429 | 84,300 |
| 2025/04/07 | 1,208 | 1,294 | 1,200 | 1,252 | 111,800 |
| 2025/04/04 | 1,494 | 1,509 | 1,335 | 1,403 | 135,300 |
| 2025/04/03 | 1,548 | 1,595 | 1,511 | 1,559 | 68,700 |
| 2025/04/02 | 1,643 | 1,652 | 1,600 | 1,628 | 25,700 |
| 2025/04/01 | 1,701 | 1,705 | 1,645 | 1,649 | 34,200 |
| 2025/03/31 | 1,780 | 1,786 | 1,682 | 1,690 | 74,600 |
| 2025/03/28 | 1,774 | 1,815 | 1,766 | 1,811 | 28,300 |
| 2025/03/27 | 1,805 | 1,814 | 1,733 | 1,744 | 33,200 |
| 2025/03/26 | 1,844 | 1,844 | 1,803 | 1,805 | 49,600 |
| 2025/03/25 | 1,899 | 1,899 | 1,835 | 1,835 | 56,600 |
| 2025/03/24 | 1,826 | 1,905 | 1,826 | 1,893 | 42,300 |
| 2025/03/21 | 1,865 | 1,925 | 1,838 | 1,854 | 64,900 |
| 2025/03/19 | 1,850 | 1,879 | 1,834 | 1,875 | 33,000 |
| 2025/03/18 | 1,845 | 1,849 | 1,825 | 1,842 | 29,500 |
| 2025/03/17 | 1,827 | 1,855 | 1,816 | 1,843 | 44,200 |
| 2025/03/14 | 1,718 | 1,857 | 1,718 | 1,800 | 132,200 |
| 2025/03/13 | 1,737 | 1,769 | 1,720 | 1,732 | 62,100 |
| 2025/03/12 | 1,660 | 1,741 | 1,622 | 1,711 | 69,900 |
| 2025/03/11 | 1,679 | 1,690 | 1,512 | 1,648 | 114,200 |
| 2025/03/10 | 1,739 | 1,770 | 1,685 | 1,687 | 45,700 |
| 2025/03/07 | 1,676 | 1,774 | 1,661 | 1,724 | 61,800 |
| 2025/03/06 | 1,660 | 1,729 | 1,660 | 1,701 | 77,700 |
| 2025/03/05 | 1,651 | 1,662 | 1,626 | 1,638 | 21,800 |
| 2025/03/04 | 1,639 | 1,680 | 1,618 | 1,656 | 32,600 |
| 2025/03/03 | 1,586 | 1,648 | 1,576 | 1,645 | 32,600 |
| 2025/02/28 | 1,610 | 1,651 | 1,580 | 1,580 | 60,400 |
| 2025/02/27 | 1,591 | 1,629 | 1,590 | 1,612 | 18,300 |
| 2025/02/26 | 1,650 | 1,677 | 1,601 | 1,602 | 39,800 |
| 2025/02/25 | 1,683 | 1,707 | 1,649 | 1,650 | 46,600 |
| 2025/02/21 | 1,739 | 1,760 | 1,711 | 1,723 | 39,100 |
| 2025/02/20 | 1,600 | 1,763 | 1,600 | 1,739 | 120,400 |
| 2025/02/19 | 1,606 | 1,627 | 1,588 | 1,600 | 45,200 |
| 2025/02/18 | 1,601 | 1,669 | 1,601 | 1,616 | 75,700 |
| 2025/02/17 | 1,555 | 1,638 | 1,530 | 1,604 | 91,500 |
| 2025/02/14 | 1,709 | 1,878 | 1,552 | 1,598 | 290,700 |
| 2025/02/13 | 1,712 | 1,731 | 1,672 | 1,714 | 55,500 |
| 2025/02/12 | 1,708 | 1,739 | 1,652 | 1,705 | 66,000 |
| 2025/02/10 | 1,576 | 1,702 | 1,571 | 1,671 | 100,300 |
| 2025/02/07 | 1,575 | 1,582 | 1,558 | 1,570 | 31,300 |
| 2025/02/06 | 1,557 | 1,596 | 1,555 | 1,575 | 29,800 |
| 2025/02/05 | 1,578 | 1,578 | 1,532 | 1,558 | 22,200 |
| 2025/02/04 | 1,570 | 1,579 | 1,545 | 1,557 | 27,200 |
| 2025/02/03 | 1,522 | 1,545 | 1,490 | 1,545 | 44,400 |
| 2025/01/31 | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 |
| 2025/01/30 | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 |
| 2025/01/29 | 1,600 | 1,658 | 1,589 | 1,647 | 97,600 |
| 2025/01/28 | 1,585 | 1,607 | 1,517 | 1,594 | 123,000 |
| 2025/01/27 | 1,748 | 1,748 | 1,609 | 1,609 | 145,700 |
| 2025/01/24 | 1,723 | 1,777 | 1,694 | 1,722 | 52,700 |
| 2025/01/23 | 1,687 | 1,729 | 1,628 | 1,720 | 52,000 |
| 2025/01/22 | 1,650 | 1,690 | 1,625 | 1,650 | 35,800 |
| 2025/01/21 | 1,665 | 1,707 | 1,611 | 1,636 | 59,600 |
| 2025/01/20 | 1,733 | 1,778 | 1,664 | 1,670 | 110,300 |
| 2025/01/17 | 1,790 | 1,794 | 1,702 | 1,760 | 59,400 |
| 2025/01/16 | 1,816 | 1,850 | 1,803 | 1,806 | 30,200 |
| 2025/01/15 | 1,844 | 1,860 | 1,807 | 1,825 | 30,100 |
| 2025/01/14 | 1,892 | 1,895 | 1,838 | 1,850 | 54,300 |
| 2025/01/10 | 1,777 | 1,939 | 1,755 | 1,892 | 109,400 |
| 2025/01/09 | 1,850 | 1,861 | 1,782 | 1,782 | 47,100 |
| 2025/01/08 | 1,837 | 1,867 | 1,790 | 1,866 | 48,800 |
| 2025/01/07 | 1,798 | 1,864 | 1,733 | 1,797 | 117,900 |
| 2025/01/06 | 1,941 | 1,941 | 1,732 | 1,732 | 160,300 |