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
2024-10-031,1191,1321,0861,08629,8001,086
2024-10-021,1241,1291,0881,09661,4001,096
2024-10-011,1521,1521,1291,13531,9001,135
2024-09-301,0981,1841,0931,12284,5001,122
2024-09-271,1401,1631,1251,15856,0001,158
2024-09-261,1591,1781,1371,14659,3001,146
2024-09-251,1981,1991,1561,15731,5001,157
2024-09-241,2351,2601,1861,18661,6001,186
2024-09-201,2191,2981,2091,209112,8001,209
2024-09-191,1751,2101,1521,20679,5001,206
2024-09-181,1811,1951,1371,14537,9001,145
2024-09-171,1981,2101,1501,16736,1001,167
2024-09-131,2141,2391,1651,16858,1001,168
2024-09-121,2001,2591,1821,215164,9001,215
2024-09-111,0831,1711,0831,149183,2001,149
2024-09-101,0211,0791,0111,06947,8001,069
2024-09-099761,0279761,01964,8001,019
2024-09-061,0711,0731,0061,01357,8001,013
2024-09-059991,1209901,077125,5001,077
2024-09-041,0151,0499981,00172,7001,001
2024-09-031,0211,0681,0211,06046,8001,060
2024-09-021,0601,0641,0261,02642,2001,026
2024-08-301,0251,0571,0131,05634,7001,056
2024-08-291,0351,0571,0311,03148,8001,031
2024-08-281,0951,0961,0281,04147,7001,041
2024-08-271,0511,0961,0311,07579,8001,075
2024-08-261,0541,0641,0281,04172,5001,041
2024-08-239861,0359741,02580,9001,025
2024-08-229831,02198098968,200989
2024-08-211,0101,01098098351,300983
2024-08-201,0291,0461,0051,01280,2001,012
2024-08-191,0551,0971,0001,006102,1001,006
2024-08-161,1131,1331,0451,069225,8001,069
2024-08-151,0601,0601,0101,060123,7001,060
2024-08-14952953891910162,200910
2024-08-1386992686490758,100907
2024-08-0983786282084760,500847
2024-08-0878885678283090,100830
2024-08-07753860753803115,700803
2024-08-06718783718783107,800783
2024-08-05770800683683259,300683
2024-08-02866872833833212,800833
2024-08-01991992913922140,300922
2024-07-311,0191,0199691,00181,0001,001
2024-07-301,0131,0209901,01958,3001,019
2024-07-291,0221,0341,0081,01351,4001,013
2024-07-261,0231,0471,0121,01336,0001,013
2024-07-251,0261,0489991,02692,4001,026
2024-07-241,1271,1271,0561,05651,5001,056
2024-07-231,1181,1331,1021,10529,8001,105
2024-07-221,0911,1011,0691,09231,5001,092
2024-07-191,1101,1201,0851,09143,1001,091
2024-07-181,1211,1351,1011,11141,2001,111
2024-07-171,1361,1871,1351,150138,1001,150
2024-07-161,0951,1341,0941,12260,8001,122
2024-07-129951,1289951,103163,4001,103
2024-07-111,0121,0209861,00362,3001,003
2024-07-101,0511,0541,0061,01188,6001,011
2024-07-091,1001,1001,0481,05471,3001,054
2024-07-081,0411,0941,0411,08888,9001,088
2024-07-051,0321,0471,0271,03029,8001,030
2024-07-041,0691,0881,0321,03251,1001,032
2024-07-031,0391,0641,0221,05549,9001,055
2024-07-021,0471,0581,0171,02970,0001,029
2024-07-011,0661,0861,0481,05840,6001,058
2024-06-281,0801,1151,0621,06585,7001,065
2024-06-271,0431,0651,0301,06141,2001,061
2024-06-261,0331,0681,0031,04382,9001,043
2024-06-251,0051,0269991,01431,6001,014
2024-06-241,0111,0339921,01644,2001,016
2024-06-211,0441,0501,0171,01728,7001,017
2024-06-201,0301,0821,0211,02145,2001,021
2024-06-191,0081,0401,0001,02855,6001,028
2024-06-189741,00496699341,100993
2024-06-1796799094697768,400977
2024-06-1496099496098254,300982
2024-06-131,0051,010967974122,900974
2024-06-121,0281,0409971,00072,6001,000
2024-06-111,0451,0541,0261,02832,3001,028
2024-06-101,0221,0591,0221,04536,8001,045
2024-06-071,0011,0461,0011,01960,4001,019
2024-06-061,0491,0491,0071,00950,2001,009
2024-06-051,0481,0651,0251,03047,3001,030
2024-06-041,0241,0621,0091,048103,3001,048
2024-06-031,0491,0601,0151,02878,6001,028
2024-05-311,0351,0671,0301,05285,0001,052
2024-05-301,0501,0861,0301,03586,9001,035
2024-05-291,0961,1401,0701,070115,7001,070
2024-05-281,0751,1101,0601,08996,5001,089
2024-05-271,0901,1481,0671,081153,5001,081
2024-05-241,0681,1011,0441,084116,4001,084
2024-05-231,2201,2221,0901,096318,6001,096
2024-05-221,1971,2201,1511,201228,4001,201
2024-05-211,3141,3291,1961,196229,9001,196
2024-05-201,2501,3091,2041,292229,1001,292
2024-05-171,3621,3921,2591,275422,1001,275
2024-05-161,1811,3851,1811,362743,1001,362
2024-05-151,2031,2171,1151,151141,9001,151
2024-05-141,1361,1991,1211,176122,1001,176
2024-05-131,1421,1991,1171,128122,8001,128
2024-05-101,2011,2071,1611,168129,5001,168
2024-05-091,2201,2211,1851,20662,6001,206
2024-05-081,2031,2501,1961,22551,1001,225
2024-05-071,2601,2601,1911,22592,2001,225
2024-05-021,2531,2781,2101,23091,6001,230
2024-05-011,1951,3201,1891,254211,9001,254
2024-04-301,1621,2741,1491,197202,4001,197
2024-04-261,1861,1971,1021,12154,7001,121
2024-04-252,2542,3642,2242,31246,6001,156
2024-04-242,2492,3582,2382,32348,0001,161.50
2024-04-232,3282,3612,1842,20560,3001,102.50
2024-04-222,0852,2782,0852,27856,7001,139
2024-04-192,2182,2331,9912,075183,1001,037.50
2024-04-182,2002,2942,1542,221144,2001,110.50
2024-04-172,6852,7002,2392,266222,0001,133
2024-04-162,7452,7552,6722,68429,2001,342
2024-04-152,7002,7942,6922,78827,5001,394
2024-04-122,7842,8262,7212,76344,2001,381.50
2024-04-112,6982,7472,6842,72014,4001,360
2024-04-102,8292,8512,7062,73640,4001,368
2024-04-092,6932,8762,6932,81462,2001,407
2024-04-082,7112,7612,6552,70348,3001,351.50
2024-04-052,7152,7942,6662,71038,6001,355
2024-04-042,7502,8692,7322,80450,1001,402
2024-04-032,7772,8342,7072,70882,9001,354
2024-04-022,8612,9362,7652,81578,1001,407.50
2024-04-012,8402,9002,7872,85684,5001,428
2024-03-292,8522,9272,8172,88563,6001,442.50
2024-03-282,9953,0552,8802,88783,8001,443.50
2024-03-273,1203,1752,9713,02066,7001,510
2024-03-263,1703,3403,0903,105133,1001,552.50
2024-03-253,0253,4002,9803,200254,4001,600
2024-03-223,2003,2202,9643,025226,7001,512.50
2024-03-212,9213,2252,9003,225516,7001,612.50
2024-03-192,9052,9052,6542,721183,4001,360.50
2024-03-182,8802,9542,8162,90699,3001,453
2024-03-152,8002,9292,7502,881119,2001,440.50
2024-03-142,9813,0102,8052,816163,5001,408
2024-03-133,2753,3053,0603,090165,2001,545
2024-03-122,8493,2652,7563,175321,4001,587.50
2024-03-112,7043,0602,6302,973427,8001,486.50
2024-03-083,3003,3552,7112,822427,4001,411
2024-03-073,1303,3003,0503,250311,2001,625
2024-03-063,2003,3703,0003,010342,9001,505
2024-03-053,6003,6003,0703,380553,6001,690
2024-03-043,3553,7253,2503,595466,2001,797.50
2024-03-013,0653,3653,0653,290357,8001,645
2024-02-293,0203,0252,8322,910188,5001,455
2024-02-283,0053,1702,9593,020248,8001,510
2024-02-272,8733,0902,8293,000261,7001,500
2024-02-262,7002,9602,6412,929223,6001,464.50
2024-02-222,7302,8922,6812,723494,5001,361.50
2024-02-212,3392,6922,3392,639549,0001,319.50
2024-02-202,4302,4512,3082,382222,9001,191
2024-02-192,2452,3912,2142,380193,7001,190
2024-02-162,2282,2752,1072,195191,8001,097.50
2024-02-152,3502,3762,1132,241368,4001,120.50
2024-02-141,9162,2161,9162,216462,6001,108
2024-02-131,8011,8271,7301,816128,500908
2024-02-091,8411,8541,7741,79473,500897
2024-02-081,8661,8661,7901,80276,200901
2024-02-071,9001,9001,8381,87075,800935
2024-02-061,8101,8991,7711,880108,900940
2024-02-051,8081,8351,7621,80553,600902.50
2024-02-021,7491,8001,7351,80066,600900
2024-02-011,7831,7831,7271,73969,000869.50
2024-01-311,8161,8381,7511,799104,200899.50
2024-01-301,8141,8501,7951,816105,500908
2024-01-291,7401,8451,7401,813295,300906.50
2024-01-261,7201,7221,6811,70582,700852.50
2024-01-251,6651,7091,6121,70297,200851
2024-01-241,6001,6631,5981,64067,100820
2024-01-231,6631,6871,6001,60098,300800
2024-01-221,6041,6561,5921,64985,700824.50
2024-01-191,6231,6431,5541,600122,900800
2024-01-181,5511,5991,5451,59463,700797
2024-01-171,5001,6301,5001,573220,900786.50
2024-01-161,4431,5301,4391,49599,300747.50
2024-01-151,4671,4841,4181,42863,600714
2024-01-121,5031,5071,4421,46790,100733.50
2024-01-111,5001,5331,4811,51377,400756.50
2024-01-101,5111,5361,4841,49778,000748.50
2024-01-091,4321,5251,4321,52594,800762.50
2024-01-051,4511,4781,4261,42668,500713
2024-01-041,4501,4621,3961,44363,800721.50

分割・併合履歴 : [2024-04-26]1株→2株