5588東証G信用
業種 情報・通信業
ファーストアカウンティング 株価時系列データ
PTS
1,026.3
円
(10:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,862 (24/03/04) | 596 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,862 (24/03/04) | 698 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,048 | 1,065 | 1,025 | 1,026 | -22 | -2.1 | 25,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,024 | 1,062 | 1,009 | 1,048 | +20 | +2.0 | 103,300 |
| 6/3 | 1,049 | 1,060 | 1,015 | 1,028 | -24 | -2.3 | 78,600 |
| 5/31 | 1,035 | 1,067 | 1,030 | 1,052 | +17 | +1.6 | 85,000 |
| 5/30 | 1,050 | 1,086 | 1,030 | 1,035 | -35 | -3.3 | 86,900 |
| 5/29 | 1,096 | 1,140 | 1,070 | 1,070 | -19 | -1.7 | 115,700 |
| 5/28 | 1,075 | 1,110 | 1,060 | 1,089 | +8 | +0.7 | 96,500 |
| 5/27 | 1,090 | 1,148 | 1,067 | 1,081 | -3 | -0.3 | 153,500 |
| 5/24 | 1,068 | 1,101 | 1,044 | 1,084 | -12 | -1.1 | 116,400 |
| 5/23 | 1,220 | 1,222 | 1,090 | 1,096 | -105 | -8.7 | 318,600 |
| 5/22 | 1,197 | 1,220 | 1,151 | 1,201 | +5 | +0.4 | 228,400 |
| 5/21 | 1,314 | 1,329 | 1,196 | 1,196 | -96 | -7.4 | 229,900 |
| 5/20 | 1,250 | 1,309 | 1,204 | 1,292 | +17 | +1.3 | 229,100 |
| 5/17 | 1,362 | 1,392 | 1,259 | 1,275 | -87 | -6.4 | 422,100 |
| 5/16 | 1,181 | 1,385 | 1,181 | 1,362 | +211 | +18.3 | 743,100 |
| 5/15 | 1,203 | 1,217 | 1,115 | 1,151 | -25 | -2.1 | 141,900 |
| 5/14 | 1,136 | 1,199 | 1,121 | 1,176 | +48 | +4.3 | 122,100 |
| 5/13 | 1,142 | 1,199 | 1,117 | 1,128 | -40 | -3.4 | 122,800 |
| 5/10 | 1,201 | 1,207 | 1,161 | 1,168 | -38 | -3.2 | 129,500 |
| 5/9 | 1,220 | 1,221 | 1,185 | 1,206 | -19 | -1.6 | 62,600 |
| 5/8 | 1,203 | 1,250 | 1,196 | 1,225 | 0 | 0.0 | 51,100 |
| 5/7 | 1,260 | 1,260 | 1,191 | 1,225 | -5 | -0.4 | 92,200 |
| 5/2 | 1,253 | 1,278 | 1,210 | 1,230 | -24 | -1.9 | 91,600 |
| 5/1 | 1,195 | 1,320 | 1,189 | 1,254 | +57 | +4.8 | 211,900 |
| 4/30 | 1,162 | 1,274 | 1,149 | 1,197 | +76 | +6.8 | 202,400 |
| 4/26 | 1,186 | 1,197 | 1,102 | 1,121 | -35 | -3.0 | 54,700 |
| 4/25 | 1,127 | 1,182 | 1,112 | 1,156 | -5 | -0.4 | 93,200 |
| 4/24 | 1,124 | 1,179 | 1,119 | 1,161 | +59 | +5.4 | 96,000 |
| 4/23 | 1,164 | 1,180 | 1,092 | 1,102 | -37 | -3.3 | 120,600 |
| 4/22 | 1,042 | 1,139 | 1,042 | 1,139 | +102 | +9.8 | 113,400 |
| 4/19 | 1,109 | 1,116 | 995 | 1,037 | -73 | -6.6 | 366,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて