1. HOME >
  2. 株価時系列 >
  3. 5588 >
  4. 2023年

5588 ファーストアカウンティング(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4541,4701,4151,460106,000730
2023-12-281,4581,4991,3881,475125,700737.50
2023-12-271,4531,4821,4381,45484,400727
2023-12-261,4361,4661,3941,456123,100728
2023-12-251,5461,5621,4211,439176,400719.50
2023-12-221,5391,5541,4721,544132,500772
2023-12-211,6171,6341,5071,529231,200764.50
2023-12-201,5901,6531,5801,602118,400801
2023-12-191,5371,5801,5031,56786,700783.50
2023-12-181,6281,6501,5351,540186,600770
2023-12-151,6431,6571,5411,614167,500807
2023-12-141,5811,6761,5731,642180,200821
2023-12-131,5011,5641,4861,558124,000779
2023-12-121,6071,6971,4991,499298,700749.50
2023-12-111,5401,7451,5401,6071,011,600803.50
2023-12-081,4681,5301,4361,517111,500758.50
2023-12-071,4571,5231,4561,470136,600735
2023-12-061,5501,5971,4701,500248,400750
2023-12-051,5101,5721,4831,521214,700760.50
2023-12-041,4951,5711,4591,518365,700759
2023-12-011,3771,4491,3361,441318,600720.50
2023-11-301,3361,3981,3021,363268,300681.50
2023-11-291,2051,3071,2001,306254,300653
2023-11-281,2381,2461,1951,204170,500602
2023-11-271,2401,2771,2181,221148,600610.50
2023-11-241,2751,2781,2251,233175,600616.50
2023-11-221,3051,3051,2521,256157,600628
2023-11-211,3261,3371,2661,320128,900660
2023-11-201,2701,3111,2471,310104,200655
2023-11-171,2831,3201,2501,268133,200634
2023-11-161,3031,3621,2821,304164,100652
2023-11-151,4631,4891,1921,296752,000648
2023-11-141,4821,5121,4091,450166,600725
2023-11-131,4911,5251,4681,492106,700746
2023-11-101,5251,5291,4661,48991,400744.50
2023-11-091,5721,5921,4791,533160,000766.50
2023-11-081,6331,6581,5381,558234,600779
2023-11-071,5251,6341,5101,606277,100803
2023-11-061,4601,5311,4241,522246,700761
2023-11-021,4151,4551,4101,418157,700709
2023-11-011,4921,5411,3771,393296,300696.50
2023-10-311,5051,5051,4021,462189,700731
2023-10-301,4381,5381,4381,514249,100757
2023-10-271,4001,4741,3921,468271,900734
2023-10-261,3721,4111,3401,370297,600685
2023-10-251,4601,4921,4031,421550,600710.50
2023-10-241,4991,5151,3711,430695,800715
2023-10-231,6021,6231,4411,457933,900728.50
2023-10-201,7591,8081,5821,6251,093,300812.50
2023-10-191,8901,9401,6251,7773,054,300888.50
2023-10-182,3902,4901,8901,8903,892,100945
2023-10-172,1882,3902,1882,390844,8001,195
2023-10-162,2502,2602,0892,150864,4001,075
2023-10-132,1702,3692,1702,3221,321,6001,161
2023-10-122,1942,2902,1662,188942,4001,094
2023-10-112,0202,2372,0122,202918,5001,101
2023-10-102,0652,0801,9972,033348,4001,016.50
2023-10-061,9762,0701,9592,039472,9001,019.50
2023-10-051,9201,9961,9011,959372,000979.50
2023-10-041,8311,9671,8251,908565,100954
2023-10-031,8601,9601,8421,907480,800953.50
2023-10-022,1252,1541,9001,9001,194,400950
2023-09-292,0042,1351,9912,1101,048,2001,055
2023-09-281,9331,9951,8871,985443,600992.50
2023-09-271,9532,0101,9201,945761,600972.50
2023-09-262,0092,0911,9131,9911,771,100995.50
2023-09-252,0012,0461,7891,9941,496,800997
2023-09-222,3542,5541,8601,9534,520,300976.50
2023-09-21------
2023-09-20------
2023-09-19------
2023-09-15------
2023-09-14------
2023-09-13------
2023-09-12------
2023-09-11------
2023-09-08------
2023-09-07------
2023-09-06------
2023-09-05------
2023-09-04------
2023-09-01------
2023-08-31------
2023-08-30------
2023-08-29------
2023-08-28------
2023-08-25------
2023-08-24------
2023-08-23------

分割・併合履歴 ： [2024-04-26]1株→2株