日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファーストアカウンティング(5588)の株価時系列情報

ファーストアカウンティング(5588)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,454 1,470 1,415 1,460 106,000
2023/12/28 1,458 1,499 1,388 1,475 125,700
2023/12/27 1,453 1,482 1,438 1,454 84,400
2023/12/26 1,436 1,466 1,394 1,456 123,100
2023/12/25 1,546 1,562 1,421 1,439 176,400
2023/12/22 1,539 1,554 1,472 1,544 132,500
2023/12/21 1,617 1,634 1,507 1,529 231,200
2023/12/20 1,590 1,653 1,580 1,602 118,400
2023/12/19 1,537 1,580 1,503 1,567 86,700
2023/12/18 1,628 1,650 1,535 1,540 186,600
2023/12/15 1,643 1,657 1,541 1,614 167,500
2023/12/14 1,581 1,676 1,573 1,642 180,200
2023/12/13 1,501 1,564 1,486 1,558 124,000
2023/12/12 1,607 1,697 1,499 1,499 298,700
2023/12/11 1,540 1,745 1,540 1,607 1,011,600
2023/12/08 1,468 1,530 1,436 1,517 111,500
2023/12/07 1,457 1,523 1,456 1,470 136,600
2023/12/06 1,550 1,597 1,470 1,500 248,400
2023/12/05 1,510 1,572 1,483 1,521 214,700
2023/12/04 1,495 1,571 1,459 1,518 365,700
2023/12/01 1,377 1,449 1,336 1,441 318,600
2023/11/30 1,336 1,398 1,302 1,363 268,300
2023/11/29 1,205 1,307 1,200 1,306 254,300
2023/11/28 1,238 1,246 1,195 1,204 170,500
2023/11/27 1,240 1,277 1,218 1,221 148,600
2023/11/24 1,275 1,278 1,225 1,233 175,600
2023/11/22 1,305 1,305 1,252 1,256 157,600
2023/11/21 1,326 1,337 1,266 1,320 128,900
2023/11/20 1,270 1,311 1,247 1,310 104,200
2023/11/17 1,283 1,320 1,250 1,268 133,200
2023/11/16 1,303 1,362 1,282 1,304 164,100
2023/11/15 1,463 1,489 1,192 1,296 752,000
2023/11/14 1,482 1,512 1,409 1,450 166,600
2023/11/13 1,491 1,525 1,468 1,492 106,700
2023/11/10 1,525 1,529 1,466 1,489 91,400
2023/11/09 1,572 1,592 1,479 1,533 160,000
2023/11/08 1,633 1,658 1,538 1,558 234,600
2023/11/07 1,525 1,634 1,510 1,606 277,100
2023/11/06 1,460 1,531 1,424 1,522 246,700
2023/11/02 1,415 1,455 1,410 1,418 157,700
2023/11/01 1,492 1,541 1,377 1,393 296,300
2023/10/31 1,505 1,505 1,402 1,462 189,700
2023/10/30 1,438 1,538 1,438 1,514 249,100
2023/10/27 1,400 1,474 1,392 1,468 271,900
2023/10/26 1,372 1,411 1,340 1,370 297,600
2023/10/25 1,460 1,492 1,403 1,421 550,600
2023/10/24 1,499 1,515 1,371 1,430 695,800
2023/10/23 1,602 1,623 1,441 1,457 933,900
2023/10/20 1,759 1,808 1,582 1,625 1,093,300
2023/10/19 1,890 1,940 1,625 1,777 3,054,300
2023/10/18 2,390 2,490 1,890 1,890 3,892,100
2023/10/17 2,188 2,390 2,188 2,390 844,800
2023/10/16 2,250 2,260 2,089 2,150 864,400
2023/10/13 2,170 2,369 2,170 2,322 1,321,600
2023/10/12 2,194 2,290 2,166 2,188 942,400
2023/10/11 2,020 2,237 2,012 2,202 918,500
2023/10/10 2,065 2,080 1,997 2,033 348,400
2023/10/06 1,976 2,070 1,959 2,039 472,900
2023/10/05 1,920 1,996 1,901 1,959 372,000
2023/10/04 1,831 1,967 1,825 1,908 565,100
2023/10/03 1,860 1,960 1,842 1,907 480,800
2023/10/02 2,125 2,154 1,900 1,900 1,194,400
2023/09/29 2,004 2,135 1,991 2,110 1,048,200
2023/09/28 1,933 1,995 1,887 1,985 443,600
2023/09/27 1,953 2,010 1,920 1,945 761,600
2023/09/26 2,009 2,091 1,913 1,991 1,771,100
2023/09/25 2,001 2,046 1,789 1,994 1,496,800
2023/09/22 2,354 2,554 1,860 1,953 4,520,300

このページの先頭へ