- 2024年
- 2023年
5588 ファーストアカウンティング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,186 | 1,197 | 1,102 | 1,121 | 54,700 | 1,121 |
| 2024-04-25 | 2,254 | 2,364 | 2,224 | 2,312 | 46,600 | 1,156 |
| 2024-04-24 | 2,249 | 2,358 | 2,238 | 2,323 | 48,000 | 1,161.50 |
| 2024-04-23 | 2,328 | 2,361 | 2,184 | 2,205 | 60,300 | 1,102.50 |
| 2024-04-22 | 2,085 | 2,278 | 2,085 | 2,278 | 56,700 | 1,139 |
| 2024-04-19 | 2,218 | 2,233 | 1,991 | 2,075 | 183,100 | 1,037.50 |
| 2024-04-18 | 2,200 | 2,294 | 2,154 | 2,221 | 144,200 | 1,110.50 |
| 2024-04-17 | 2,685 | 2,700 | 2,239 | 2,266 | 222,000 | 1,133 |
| 2024-04-16 | 2,745 | 2,755 | 2,672 | 2,684 | 29,200 | 1,342 |
| 2024-04-15 | 2,700 | 2,794 | 2,692 | 2,788 | 27,500 | 1,394 |
| 2024-04-12 | 2,784 | 2,826 | 2,721 | 2,763 | 44,200 | 1,381.50 |
| 2024-04-11 | 2,698 | 2,747 | 2,684 | 2,720 | 14,400 | 1,360 |
| 2024-04-10 | 2,829 | 2,851 | 2,706 | 2,736 | 40,400 | 1,368 |
| 2024-04-09 | 2,693 | 2,876 | 2,693 | 2,814 | 62,200 | 1,407 |
| 2024-04-08 | 2,711 | 2,761 | 2,655 | 2,703 | 48,300 | 1,351.50 |
| 2024-04-05 | 2,715 | 2,794 | 2,666 | 2,710 | 38,600 | 1,355 |
| 2024-04-04 | 2,750 | 2,869 | 2,732 | 2,804 | 50,100 | 1,402 |
| 2024-04-03 | 2,777 | 2,834 | 2,707 | 2,708 | 82,900 | 1,354 |
| 2024-04-02 | 2,861 | 2,936 | 2,765 | 2,815 | 78,100 | 1,407.50 |
| 2024-04-01 | 2,840 | 2,900 | 2,787 | 2,856 | 84,500 | 1,428 |
| 2024-03-29 | 2,852 | 2,927 | 2,817 | 2,885 | 63,600 | 1,442.50 |
| 2024-03-28 | 2,995 | 3,055 | 2,880 | 2,887 | 83,800 | 1,443.50 |
| 2024-03-27 | 3,120 | 3,175 | 2,971 | 3,020 | 66,700 | 1,510 |
| 2024-03-26 | 3,170 | 3,340 | 3,090 | 3,105 | 133,100 | 1,552.50 |
| 2024-03-25 | 3,025 | 3,400 | 2,980 | 3,200 | 254,400 | 1,600 |
| 2024-03-22 | 3,200 | 3,220 | 2,964 | 3,025 | 226,700 | 1,512.50 |
| 2024-03-21 | 2,921 | 3,225 | 2,900 | 3,225 | 516,700 | 1,612.50 |
| 2024-03-19 | 2,905 | 2,905 | 2,654 | 2,721 | 183,400 | 1,360.50 |
| 2024-03-18 | 2,880 | 2,954 | 2,816 | 2,906 | 99,300 | 1,453 |
| 2024-03-15 | 2,800 | 2,929 | 2,750 | 2,881 | 119,200 | 1,440.50 |
| 2024-03-14 | 2,981 | 3,010 | 2,805 | 2,816 | 163,500 | 1,408 |
| 2024-03-13 | 3,275 | 3,305 | 3,060 | 3,090 | 165,200 | 1,545 |
| 2024-03-12 | 2,849 | 3,265 | 2,756 | 3,175 | 321,400 | 1,587.50 |
| 2024-03-11 | 2,704 | 3,060 | 2,630 | 2,973 | 427,800 | 1,486.50 |
| 2024-03-08 | 3,300 | 3,355 | 2,711 | 2,822 | 427,400 | 1,411 |
| 2024-03-07 | 3,130 | 3,300 | 3,050 | 3,250 | 311,200 | 1,625 |
| 2024-03-06 | 3,200 | 3,370 | 3,000 | 3,010 | 342,900 | 1,505 |
| 2024-03-05 | 3,600 | 3,600 | 3,070 | 3,380 | 553,600 | 1,690 |
| 2024-03-04 | 3,355 | 3,725 | 3,250 | 3,595 | 466,200 | 1,797.50 |
| 2024-03-01 | 3,065 | 3,365 | 3,065 | 3,290 | 357,800 | 1,645 |
| 2024-02-29 | 3,020 | 3,025 | 2,832 | 2,910 | 188,500 | 1,455 |
| 2024-02-28 | 3,005 | 3,170 | 2,959 | 3,020 | 248,800 | 1,510 |
| 2024-02-27 | 2,873 | 3,090 | 2,829 | 3,000 | 261,700 | 1,500 |
| 2024-02-26 | 2,700 | 2,960 | 2,641 | 2,929 | 223,600 | 1,464.50 |
| 2024-02-22 | 2,730 | 2,892 | 2,681 | 2,723 | 494,500 | 1,361.50 |
| 2024-02-21 | 2,339 | 2,692 | 2,339 | 2,639 | 549,000 | 1,319.50 |
| 2024-02-20 | 2,430 | 2,451 | 2,308 | 2,382 | 222,900 | 1,191 |
| 2024-02-19 | 2,245 | 2,391 | 2,214 | 2,380 | 193,700 | 1,190 |
| 2024-02-16 | 2,228 | 2,275 | 2,107 | 2,195 | 191,800 | 1,097.50 |
| 2024-02-15 | 2,350 | 2,376 | 2,113 | 2,241 | 368,400 | 1,120.50 |
| 2024-02-14 | 1,916 | 2,216 | 1,916 | 2,216 | 462,600 | 1,108 |
| 2024-02-13 | 1,801 | 1,827 | 1,730 | 1,816 | 128,500 | 908 |
| 2024-02-09 | 1,841 | 1,854 | 1,774 | 1,794 | 73,500 | 897 |
| 2024-02-08 | 1,866 | 1,866 | 1,790 | 1,802 | 76,200 | 901 |
| 2024-02-07 | 1,900 | 1,900 | 1,838 | 1,870 | 75,800 | 935 |
| 2024-02-06 | 1,810 | 1,899 | 1,771 | 1,880 | 108,900 | 940 |
| 2024-02-05 | 1,808 | 1,835 | 1,762 | 1,805 | 53,600 | 902.50 |
| 2024-02-02 | 1,749 | 1,800 | 1,735 | 1,800 | 66,600 | 900 |
| 2024-02-01 | 1,783 | 1,783 | 1,727 | 1,739 | 69,000 | 869.50 |
| 2024-01-31 | 1,816 | 1,838 | 1,751 | 1,799 | 104,200 | 899.50 |
| 2024-01-30 | 1,814 | 1,850 | 1,795 | 1,816 | 105,500 | 908 |
| 2024-01-29 | 1,740 | 1,845 | 1,740 | 1,813 | 295,300 | 906.50 |
| 2024-01-26 | 1,720 | 1,722 | 1,681 | 1,705 | 82,700 | 852.50 |
| 2024-01-25 | 1,665 | 1,709 | 1,612 | 1,702 | 97,200 | 851 |
| 2024-01-24 | 1,600 | 1,663 | 1,598 | 1,640 | 67,100 | 820 |
| 2024-01-23 | 1,663 | 1,687 | 1,600 | 1,600 | 98,300 | 800 |
| 2024-01-22 | 1,604 | 1,656 | 1,592 | 1,649 | 85,700 | 824.50 |
| 2024-01-19 | 1,623 | 1,643 | 1,554 | 1,600 | 122,900 | 800 |
| 2024-01-18 | 1,551 | 1,599 | 1,545 | 1,594 | 63,700 | 797 |
| 2024-01-17 | 1,500 | 1,630 | 1,500 | 1,573 | 220,900 | 786.50 |
| 2024-01-16 | 1,443 | 1,530 | 1,439 | 1,495 | 99,300 | 747.50 |
| 2024-01-15 | 1,467 | 1,484 | 1,418 | 1,428 | 63,600 | 714 |
| 2024-01-12 | 1,503 | 1,507 | 1,442 | 1,467 | 90,100 | 733.50 |
| 2024-01-11 | 1,500 | 1,533 | 1,481 | 1,513 | 77,400 | 756.50 |
| 2024-01-10 | 1,511 | 1,536 | 1,484 | 1,497 | 78,000 | 748.50 |
| 2024-01-09 | 1,432 | 1,525 | 1,432 | 1,525 | 94,800 | 762.50 |
| 2024-01-05 | 1,451 | 1,478 | 1,426 | 1,426 | 68,500 | 713 |
| 2024-01-04 | 1,450 | 1,462 | 1,396 | 1,443 | 63,800 | 721.50 |
分割・併合履歴 ： [2024-04-26]1株→2株
