！決算発表予定日 2024/05/15
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
1,155.1
円
(23:45)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,201 | 1,207 | 1,161 | 1,168 | -38 | -3.2 | 129,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/18 | 1,100 | 1,147 | 1,077 | 1,110 | -23 | -2.0 | 288,400 |
| 4/17 | 1,342 | 1,350 | 1,119 | 1,133 | -209 | -15.6 | 444,000 |
| 4/16 | 1,372 | 1,377 | 1,336 | 1,342 | -52 | -3.7 | 58,400 |
| 4/15 | 1,350 | 1,397 | 1,346 | 1,394 | +13 | +0.9 | 55,000 |
| 4/12 | 1,392 | 1,413 | 1,360 | 1,381 | +21 | +1.5 | 88,400 |
| 4/11 | 1,349 | 1,373 | 1,342 | 1,360 | -8 | -0.6 | 28,800 |
| 4/10 | 1,414 | 1,425 | 1,353 | 1,368 | -39 | -2.8 | 80,800 |
| 4/9 | 1,346 | 1,438 | 1,346 | 1,407 | +56 | +4.2 | 124,400 |
| 4/8 | 1,355 | 1,380 | 1,327 | 1,351 | -4 | -0.3 | 96,600 |
| 4/5 | 1,357 | 1,397 | 1,333 | 1,355 | -47 | -3.4 | 77,200 |
| 4/4 | 1,375 | 1,434 | 1,366 | 1,402 | +48 | +3.6 | 100,200 |
| 4/3 | 1,388 | 1,417 | 1,353 | 1,354 | -53 | -3.8 | 165,800 |
| 4/2 | 1,430 | 1,468 | 1,382 | 1,407 | -21 | -1.5 | 156,200 |
| 4/1 | 1,420 | 1,450 | 1,393 | 1,428 | -14 | -1.0 | 169,000 |
| 3/29 | 1,426 | 1,463 | 1,408 | 1,442 | -1 | -0.1 | 127,200 |
| 3/28 | 1,497 | 1,527 | 1,440 | 1,443 | -67 | -4.4 | 167,600 |
| 3/27 | 1,560 | 1,587 | 1,485 | 1,510 | -42 | -2.7 | 133,400 |
| 3/26 | 1,585 | 1,670 | 1,545 | 1,552 | -48 | -3.0 | 266,200 |
▶︎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