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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,220 | 1,222 | 1,090 | 1,096 | -105 | -8.7 | 318,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 1,512 | 1,700 | 1,490 | 1,600 | +88 | +5.8 | 508,800 |
| 3/22 | 1,600 | 1,610 | 1,482 | 1,512 | -100 | -6.2 | 453,400 |
| 3/21 | 1,460 | 1,612 | 1,450 | 1,612 | +252 | +18.5 | 1,033,400 |
| 3/19 | 1,452 | 1,452 | 1,327 | 1,360 | -93 | -6.4 | 366,800 |
| 3/18 | 1,440 | 1,477 | 1,408 | 1,453 | +13 | +0.9 | 198,600 |
| 3/15 | 1,400 | 1,464 | 1,375 | 1,440 | +32 | +2.3 | 238,400 |
| 3/14 | 1,490 | 1,505 | 1,402 | 1,408 | -137 | -8.9 | 327,000 |
| 3/13 | 1,637 | 1,652 | 1,530 | 1,545 | -42 | -2.7 | 330,400 |
| 3/12 | 1,424 | 1,632 | 1,378 | 1,587 | +101 | +6.8 | 642,800 |
| 3/11 | 1,352 | 1,530 | 1,315 | 1,486 | +75 | +5.3 | 855,600 |
| 3/8 | 1,650 | 1,677 | 1,355 | 1,411 | -214 | -13.2 | 854,800 |
| 3/7 | 1,565 | 1,650 | 1,525 | 1,625 | +120 | +8.0 | 622,400 |
| 3/6 | 1,600 | 1,685 | 1,500 | 1,505 | -185 | -11.0 | 685,800 |
| 3/5 | 1,800 | 1,800 | 1,535 | 1,690 | -107 | -6.0 | 1,107,200 |
| 3/4 | 1,677 | 1,862 | 1,625 | 1,797 | +152 | +9.2 | 932,400 |
| 3/1 | 1,532 | 1,682 | 1,532 | 1,645 | +190 | +13.1 | 715,600 |
| 2/29 | 1,510 | 1,512 | 1,416 | 1,455 | -55 | -3.6 | 377,000 |
| 2/28 | 1,502 | 1,585 | 1,479 | 1,510 | +10 | +0.7 | 497,600 |
| 2/27 | 1,436 | 1,545 | 1,414 | 1,500 | +36 | +2.5 | 523,400 |
| 2/26 | 1,350 | 1,480 | 1,320 | 1,464 | +103 | +7.6 | 447,200 |
| 2/22 | 1,365 | 1,446 | 1,340 | 1,361 | +42 | +3.2 | 989,000 |
▶︎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