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
1,447.6
円
(14:51)
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) | 651 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,461 | 1,482 | 1,424 | 1,445 | -16 | -1.1 | 29,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 1,091 | 1,100 | 1,078 | 1,082 | -14 | -1.3 | 23,800 |
| 10/7 | 1,129 | 1,139 | 1,090 | 1,096 | -7 | -0.6 | 35,600 |
| 10/4 | 1,086 | 1,135 | 1,083 | 1,103 | +17 | +1.6 | 38,700 |
| 10/3 | 1,119 | 1,132 | 1,086 | 1,086 | -10 | -0.9 | 29,800 |
| 10/2 | 1,124 | 1,129 | 1,088 | 1,096 | -39 | -3.4 | 61,400 |
| 10/1 | 1,152 | 1,152 | 1,129 | 1,135 | +13 | +1.2 | 31,900 |
| 9/30 | 1,098 | 1,184 | 1,093 | 1,122 | -36 | -3.1 | 84,500 |
| 9/27 | 1,140 | 1,163 | 1,125 | 1,158 | +12 | +1.1 | 56,000 |
| 9/26 | 1,159 | 1,178 | 1,137 | 1,146 | -11 | -1.0 | 59,300 |
| 9/25 | 1,198 | 1,199 | 1,156 | 1,157 | -29 | -2.5 | 31,500 |
| 9/24 | 1,235 | 1,260 | 1,186 | 1,186 | -23 | -1.9 | 61,600 |
| 9/20 | 1,219 | 1,298 | 1,209 | 1,209 | +3 | +0.3 | 112,800 |
| 9/19 | 1,175 | 1,210 | 1,152 | 1,206 | +61 | +5.3 | 79,500 |
| 9/18 | 1,181 | 1,195 | 1,137 | 1,145 | -22 | -1.9 | 37,900 |
| 9/17 | 1,198 | 1,210 | 1,150 | 1,167 | -1 | -0.1 | 36,100 |
| 9/13 | 1,214 | 1,239 | 1,165 | 1,168 | -47 | -3.9 | 58,100 |
| 9/12 | 1,200 | 1,259 | 1,182 | 1,215 | +66 | +5.7 | 164,900 |
| 9/11 | 1,083 | 1,171 | 1,083 | 1,149 | +80 | +7.5 | 183,200 |
| 9/10 | 1,021 | 1,079 | 1,011 | 1,069 | +50 | +4.9 | 47,800 |
| 9/9 | 976 | 1,027 | 976 | 1,019 | +6 | +0.6 | 64,800 |
| 9/6 | 1,071 | 1,073 | 1,006 | 1,013 | -64 | -5.9 | 57,800 |
| 9/5 | 999 | 1,120 | 990 | 1,077 | +76 | +7.6 | 125,500 |
| 9/4 | 1,015 | 1,049 | 998 | 1,001 | -59 | -5.6 | 72,700 |
| 9/3 | 1,021 | 1,068 | 1,021 | 1,060 | +34 | +3.3 | 46,800 |
| 9/2 | 1,060 | 1,064 | 1,026 | 1,026 | -30 | -2.8 | 42,200 |
| 8/30 | 1,025 | 1,057 | 1,013 | 1,056 | +25 | +2.4 | 34,700 |
▶︎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
