5588 ファーストアカウンティング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,399 | 1,399 | 1,302 | 1,344 | 85,100 | 1,344 |
| 2025-04-08 | 1,312 | 1,445 | 1,308 | 1,429 | 84,300 | 1,429 |
| 2025-04-07 | 1,208 | 1,294 | 1,200 | 1,252 | 111,800 | 1,252 |
| 2025-04-04 | 1,494 | 1,509 | 1,335 | 1,403 | 135,300 | 1,403 |
| 2025-04-03 | 1,548 | 1,595 | 1,511 | 1,559 | 68,700 | 1,559 |
| 2025-04-02 | 1,643 | 1,652 | 1,600 | 1,628 | 25,700 | 1,628 |
| 2025-04-01 | 1,701 | 1,705 | 1,645 | 1,649 | 34,200 | 1,649 |
| 2025-03-31 | 1,780 | 1,786 | 1,682 | 1,690 | 74,600 | 1,690 |
| 2025-03-28 | 1,774 | 1,815 | 1,766 | 1,811 | 28,300 | 1,811 |
| 2025-03-27 | 1,805 | 1,814 | 1,733 | 1,744 | 33,200 | 1,744 |
| 2025-03-26 | 1,844 | 1,844 | 1,803 | 1,805 | 49,600 | 1,805 |
| 2025-03-25 | 1,899 | 1,899 | 1,835 | 1,835 | 56,600 | 1,835 |
| 2025-03-24 | 1,826 | 1,905 | 1,826 | 1,893 | 42,300 | 1,893 |
| 2025-03-21 | 1,865 | 1,925 | 1,838 | 1,854 | 64,900 | 1,854 |
| 2025-03-19 | 1,850 | 1,879 | 1,834 | 1,875 | 33,000 | 1,875 |
| 2025-03-18 | 1,845 | 1,849 | 1,825 | 1,842 | 29,500 | 1,842 |
| 2025-03-17 | 1,827 | 1,855 | 1,816 | 1,843 | 44,200 | 1,843 |
| 2025-03-14 | 1,718 | 1,857 | 1,718 | 1,800 | 132,200 | 1,800 |
| 2025-03-13 | 1,737 | 1,769 | 1,720 | 1,732 | 62,100 | 1,732 |
| 2025-03-12 | 1,660 | 1,741 | 1,622 | 1,711 | 69,900 | 1,711 |
| 2025-03-11 | 1,679 | 1,690 | 1,512 | 1,648 | 114,200 | 1,648 |
| 2025-03-10 | 1,739 | 1,770 | 1,685 | 1,687 | 45,700 | 1,687 |
| 2025-03-07 | 1,676 | 1,774 | 1,661 | 1,724 | 61,800 | 1,724 |
| 2025-03-06 | 1,660 | 1,729 | 1,660 | 1,701 | 77,700 | 1,701 |
| 2025-03-05 | 1,651 | 1,662 | 1,626 | 1,638 | 21,800 | 1,638 |
| 2025-03-04 | 1,639 | 1,680 | 1,618 | 1,656 | 32,600 | 1,656 |
| 2025-03-03 | 1,586 | 1,648 | 1,576 | 1,645 | 32,600 | 1,645 |
| 2025-02-28 | 1,610 | 1,651 | 1,580 | 1,580 | 60,400 | 1,580 |
| 2025-02-27 | 1,591 | 1,629 | 1,590 | 1,612 | 18,300 | 1,612 |
| 2025-02-26 | 1,650 | 1,677 | 1,601 | 1,602 | 39,800 | 1,602 |
| 2025-02-25 | 1,683 | 1,707 | 1,649 | 1,650 | 46,600 | 1,650 |
| 2025-02-21 | 1,739 | 1,760 | 1,711 | 1,723 | 39,100 | 1,723 |
| 2025-02-20 | 1,600 | 1,763 | 1,600 | 1,739 | 120,400 | 1,739 |
| 2025-02-19 | 1,606 | 1,627 | 1,588 | 1,600 | 45,200 | 1,600 |
| 2025-02-18 | 1,601 | 1,669 | 1,601 | 1,616 | 75,700 | 1,616 |
| 2025-02-17 | 1,555 | 1,638 | 1,530 | 1,604 | 91,500 | 1,604 |
| 2025-02-14 | 1,709 | 1,878 | 1,552 | 1,598 | 290,700 | 1,598 |
| 2025-02-13 | 1,712 | 1,731 | 1,672 | 1,714 | 55,500 | 1,714 |
| 2025-02-12 | 1,708 | 1,739 | 1,652 | 1,705 | 66,000 | 1,705 |
| 2025-02-10 | 1,576 | 1,702 | 1,571 | 1,671 | 100,300 | 1,671 |
| 2025-02-07 | 1,575 | 1,582 | 1,558 | 1,570 | 31,300 | 1,570 |
| 2025-02-06 | 1,557 | 1,596 | 1,555 | 1,575 | 29,800 | 1,575 |
| 2025-02-05 | 1,578 | 1,578 | 1,532 | 1,558 | 22,200 | 1,558 |
| 2025-02-04 | 1,570 | 1,579 | 1,545 | 1,557 | 27,200 | 1,557 |
| 2025-02-03 | 1,522 | 1,545 | 1,490 | 1,545 | 44,400 | 1,545 |
| 2025-01-31 | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 | 1,537 |
| 2025-01-30 | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 | 1,556 |
| 2025-01-29 | 1,600 | 1,658 | 1,589 | 1,647 | 97,600 | 1,647 |
| 2025-01-28 | 1,585 | 1,607 | 1,517 | 1,594 | 123,000 | 1,594 |
| 2025-01-27 | 1,748 | 1,748 | 1,609 | 1,609 | 145,700 | 1,609 |
| 2025-01-24 | 1,723 | 1,777 | 1,694 | 1,722 | 52,700 | 1,722 |
| 2025-01-23 | 1,687 | 1,729 | 1,628 | 1,720 | 52,000 | 1,720 |
| 2025-01-22 | 1,650 | 1,690 | 1,625 | 1,650 | 35,800 | 1,650 |
| 2025-01-21 | 1,665 | 1,707 | 1,611 | 1,636 | 59,600 | 1,636 |
| 2025-01-20 | 1,733 | 1,778 | 1,664 | 1,670 | 110,300 | 1,670 |
| 2025-01-17 | 1,790 | 1,794 | 1,702 | 1,760 | 59,400 | 1,760 |
| 2025-01-16 | 1,816 | 1,850 | 1,803 | 1,806 | 30,200 | 1,806 |
| 2025-01-15 | 1,844 | 1,860 | 1,807 | 1,825 | 30,100 | 1,825 |
| 2025-01-14 | 1,892 | 1,895 | 1,838 | 1,850 | 54,300 | 1,850 |
| 2025-01-10 | 1,777 | 1,939 | 1,755 | 1,892 | 109,400 | 1,892 |
| 2025-01-09 | 1,850 | 1,861 | 1,782 | 1,782 | 47,100 | 1,782 |
| 2025-01-08 | 1,837 | 1,867 | 1,790 | 1,866 | 48,800 | 1,866 |
| 2025-01-07 | 1,798 | 1,864 | 1,733 | 1,797 | 117,900 | 1,797 |
| 2025-01-06 | 1,941 | 1,941 | 1,732 | 1,732 | 160,300 | 1,732 |
分割・併合履歴 ： [2024-04-26]1株→2株