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
1,480
円
(22:31)
株価は15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) | 597 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,862 (24/03/04) | 683 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,482 | 1,521 | 1,402 | 1,484 | +26 | +1.8 | 107,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,473 | 1,513 | 1,450 | 1,458 | -43 | -2.9 | 44,500 |
| 11/20 | 1,516 | 1,549 | 1,485 | 1,501 | -24 | -1.6 | 58,000 |
| 11/19 | 1,523 | 1,541 | 1,486 | 1,525 | +13 | +0.9 | 47,000 |
| 11/18 | 1,390 | 1,514 | 1,381 | 1,512 | +32 | +2.2 | 70,600 |
| 11/15 | 1,481 | 1,515 | 1,414 | 1,480 | +14 | +1.0 | 121,900 |
| 11/14 | 1,650 | 1,696 | 1,453 | 1,466 | -199 | -12.0 | 445,900 |
| 11/13 | 1,572 | 1,734 | 1,550 | 1,665 | +223 | +15.5 | 393,600 |
| 11/12 | 1,389 | 1,500 | 1,371 | 1,442 | +54 | +3.9 | 196,600 |
| 11/11 | 1,380 | 1,395 | 1,360 | 1,388 | +91 | +7.0 | 145,000 |
| 11/8 | 1,338 | 1,345 | 1,286 | 1,297 | -32 | -2.4 | 70,600 |
| 11/7 | 1,277 | 1,339 | 1,275 | 1,329 | +95 | +7.7 | 108,900 |
| 11/6 | 1,237 | 1,242 | 1,221 | 1,234 | +26 | +2.2 | 27,100 |
| 11/5 | 1,215 | 1,230 | 1,196 | 1,208 | +5 | +0.4 | 27,600 |
| 11/1 | 1,222 | 1,222 | 1,189 | 1,203 | -19 | -1.6 | 30,400 |
| 10/31 | 1,240 | 1,259 | 1,200 | 1,222 | -8 | -0.7 | 121,600 |
| 10/30 | 1,232 | 1,235 | 1,210 | 1,230 | +21 | +1.7 | 54,600 |
| 10/29 | 1,152 | 1,222 | 1,152 | 1,209 | +100 | +9.0 | 95,800 |
| 10/28 | 1,077 | 1,111 | 1,077 | 1,109 | +28 | +2.6 | 19,100 |
| 10/25 | 1,095 | 1,097 | 1,069 | 1,081 | -20 | -1.8 | 38,700 |
| 10/24 | 1,102 | 1,117 | 1,086 | 1,101 | -11 | -1.0 | 33,000 |
| 10/23 | 1,146 | 1,150 | 1,100 | 1,112 | -47 | -4.1 | 67,300 |
| 10/22 | 1,231 | 1,244 | 1,157 | 1,159 | -51 | -4.2 | 131,500 |
| 10/21 | 1,108 | 1,244 | 1,098 | 1,210 | +156 | +14.8 | 329,900 |
| 10/18 | 1,052 | 1,061 | 1,035 | 1,054 | +1 | +0.1 | 29,300 |
| 10/17 | 1,105 | 1,122 | 1,043 | 1,053 | -12 | -1.1 | 124,600 |
| 10/16 | 1,090 | 1,102 | 1,060 | 1,065 | -38 | -3.5 | 33,200 |
| 10/15 | 1,107 | 1,116 | 1,080 | 1,103 | +3 | +0.3 | 35,200 |
| 10/11 | 1,117 | 1,138 | 1,091 | 1,100 | -7 | -0.6 | 28,500 |
| 10/10 | 1,150 | 1,170 | 1,100 | 1,107 | +2 | +0.2 | 106,700 |
| 10/9 | 1,083 | 1,106 | 1,083 | 1,105 | +23 | +2.1 | 15,800 |
▶︎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
