KabuInsight

ファーストアカウンティング

5588
グロース/情報･通信業/Fast Accounting Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13760.0785.0756.0784.0+14.0+1.82%72,200
2026-03-12798.0798.0760.0770.0-24.0-3.02%72,300
2026-03-11781.0804.0781.0794.0+13.0+1.66%44,700
2026-03-10791.0794.0768.0781.0+1.0+0.13%60,700
2026-03-09759.0786.0753.0780.0-19.0-2.38%109,500
2026-03-06811.0838.0795.0799.0-18.0-2.20%128,100
2026-03-05903.0926.0817.0817.0-71.0-8.00%239,100
2026-03-04866.0897.0853.0888.0+26.0+3.02%221,700
2026-03-03841.0869.0829.0862.0+21.0+2.50%50,800
2026-03-02860.0871.0841.0841.0-35.0-4.00%60,100
2026-02-27879.0902.0875.0876.0-4.0-0.45%76,100
2026-02-26830.0880.0820.0880.0+58.0+7.06%169,000
2026-02-25794.0828.0787.0822.0+28.0+3.53%118,000
2026-02-24822.0822.0778.0794.0-28.0-3.41%92,600
2026-02-20874.0874.0794.0822.0-7.0-0.84%243,800
2026-02-19776.0829.0760.0829.0+58.0+7.52%170,000
2026-02-18842.0842.0769.0771.0-86.0-10.04%211,800
2026-02-17891.0891.0841.0857.0-31.0-3.49%183,500
2026-02-16903.0962.0880.0888.0+75.0+9.23%381,200
2026-02-13901.0908.0767.0813.0-103.0-11.24%288,800
2026-02-12941.0944.0906.0916.0-22.0-2.35%39,800
2026-02-10899.0944.0899.0938.0+39.0+4.34%33,600
2026-02-09926.0926.0895.0899.0-7.0-0.77%47,700
2026-02-06927.0927.0901.0906.0-32.0-3.41%27,100
2026-02-05900.0940.0900.0938.0+19.0+2.07%66,700
2026-02-04982.0982.0916.0919.0-72.0-7.27%112,600
2026-02-031,003.01,005.0977.0991.0-19.0-1.88%87,100
2026-02-021,018.01,028.01,009.01,010.00.00.00%12,700
2026-01-301,025.01,025.01,002.01,010.0-15.0-1.46%15,500
2026-01-291,020.01,031.01,010.01,025.0+2.0+0.20%26,400
2026-01-281,042.01,042.01,022.01,023.0-20.0-1.92%14,900
2026-01-271,051.01,051.01,026.01,043.0-14.0-1.32%34,100
2026-01-261,040.01,057.01,027.01,057.0+15.0+1.44%37,500
2026-01-231,044.01,062.01,034.01,042.0-10.0-0.95%22,300
2026-01-221,048.01,058.01,045.01,052.0-2.0-0.19%14,900
2026-01-211,053.01,054.01,028.01,054.0-7.0-0.66%27,800
2026-01-201,109.01,109.01,057.01,061.0-49.0-4.41%38,700
2026-01-191,072.01,116.01,068.01,110.0+61.0+5.82%85,300
2026-01-161,046.01,055.01,020.01,049.0-2.0-0.19%46,100
2026-01-151,049.01,060.01,039.01,051.0+2.0+0.19%30,600
2026-01-141,057.01,068.01,043.01,049.0-10.0-0.94%28,600
2026-01-131,115.01,115.01,046.01,059.0-26.0-2.40%43,200
2026-01-091,090.01,100.01,073.01,085.0+1.0+0.09%30,500
2026-01-081,115.01,119.01,083.01,084.0-31.0-2.78%40,700
2026-01-071,081.01,115.01,060.01,115.0+64.0+6.09%42,800
2026-01-061,037.01,070.01,033.01,051.0+38.0+3.75%31,200
2026-01-051,013.01,029.01,012.01,013.0+22.0+2.22%40,300
2025-12-301,001.01,008.0990.0991.0-17.0-1.69%42,700
2025-12-291,044.01,044.0995.01,008.0-9.0-0.88%58,900
2025-12-261,033.01,038.01,010.01,017.0+3.0+0.30%44,700
2025-12-251,012.01,024.0996.01,014.0+10.0+1.00%114,200
2025-12-24995.01,014.0993.01,004.0+17.0+1.72%74,500
2025-12-23980.01,000.0980.0987.0+4.0+0.41%32,600
2025-12-221,003.01,016.0980.0983.0-20.0-1.99%29,400
2025-12-19960.01,010.0960.01,003.0+37.0+3.83%44,600
2025-12-18983.0991.0960.0966.0-27.0-2.72%61,600
2025-12-17988.01,004.0976.0993.0+6.0+0.61%27,500
2025-12-161,007.01,010.0983.0987.0-30.0-2.95%30,700
2025-12-151,010.01,026.01,002.01,017.0-5.0-0.49%32,200
2025-12-12990.01,034.0990.01,022.0+28.0+2.82%49,100
2025-12-111,010.01,010.0992.0994.0-28.0-2.74%43,300
2025-12-101,040.01,061.01,005.01,022.0-18.0-1.73%66,100
2025-12-091,055.01,059.01,040.01,040.0-16.0-1.52%21,700
2025-12-081,074.01,074.01,056.01,056.0-4.0-0.38%11,700
2025-12-051,055.01,085.01,053.01,060.0+4.0+0.38%26,900
2025-12-041,055.01,070.01,043.01,056.0+16.0+1.54%42,900
2025-12-031,022.01,054.01,021.01,040.0+12.0+1.17%49,100
2025-12-021,070.01,070.01,008.01,028.0-31.0-2.93%37,800
2025-12-011,135.01,135.01,058.01,059.0-60.0-5.36%36,800
2025-11-281,089.01,120.01,081.01,119.0+25.0+2.29%39,400
2025-11-271,111.01,111.01,088.01,094.0+3.0+0.27%34,100
2025-11-261,107.01,110.01,066.01,091.0-3.0-0.27%37,200
2025-11-251,112.01,122.01,082.01,094.0+8.0+0.74%39,400
2025-11-211,080.01,103.01,067.01,086.0-24.0-2.16%38,100
2025-11-201,118.01,143.01,103.01,110.0-30.0-2.63%36,500
2025-11-191,212.01,212.01,140.01,140.0-68.0-5.63%81,000
2025-11-181,302.01,302.01,202.01,208.0-118.0-8.90%44,400
2025-11-171,378.01,391.01,308.01,326.0-64.0-4.60%38,700
2025-11-141,260.01,411.01,250.01,390.0+113.0+8.85%73,300
2025-11-131,323.01,323.01,272.01,277.0-33.0-2.52%16,200
2025-11-121,273.01,342.01,273.01,310.0+37.0+2.91%27,300
2025-11-111,255.01,287.01,251.01,273.0+12.0+0.95%17,600
2025-11-101,228.01,297.01,221.01,261.0+26.0+2.11%18,300
2025-11-071,212.01,238.01,210.01,235.0+5.0+0.41%9,000
2025-11-061,287.01,288.01,228.01,230.0+3.0+0.24%15,500
2025-11-051,230.01,245.01,206.01,227.0-20.0-1.60%5,000
2025-11-041,250.01,255.01,226.01,247.0-3.0-0.24%8,500
2025-10-311,210.01,254.01,210.01,250.0+40.0+3.31%5,800
2025-10-301,214.01,226.01,205.01,210.0-8.0-0.66%11,200
2025-10-291,253.01,254.01,217.01,218.0-33.0-2.64%9,700
2025-10-281,281.01,285.01,251.01,251.0-31.0-2.42%6,700
2025-10-271,302.01,307.01,281.01,282.0+1.0+0.08%8,400
2025-10-241,297.01,297.01,275.01,281.0-16.0-1.23%6,400
2025-10-231,300.01,303.01,282.01,297.0-8.0-0.61%7,100
2025-10-221,295.01,306.01,291.01,305.0+24.0+1.87%7,600
2025-10-211,281.01,297.01,255.01,281.00.00.00%14,600
2025-10-201,216.01,285.01,216.01,281.0+67.0+5.52%17,700
2025-10-171,245.01,245.01,214.01,214.0-33.0-2.65%25,900
2025-10-161,271.01,275.01,245.01,247.0-30.0-2.35%16,200
2025-10-151,260.01,292.01,260.01,277.0+25.0+2.00%11,200
2025-10-141,292.01,319.01,245.01,252.0-39.0-3.02%33,000
2025-10-101,300.01,312.01,281.01,291.0-12.0-0.92%16,300
2025-10-091,302.01,320.01,298.01,303.0-5.0-0.38%21,800
2025-10-081,317.01,334.01,308.01,308.0-14.0-1.06%15,200
2025-10-071,375.01,375.01,319.01,322.0-31.0-2.29%30,000
2025-10-061,342.01,392.01,320.01,353.0+44.0+3.36%48,900
2025-10-031,270.01,324.01,265.01,309.0+27.0+2.11%22,100
2025-10-021,310.01,310.01,282.01,282.0-28.0-2.14%25,300
2025-10-011,326.01,334.01,310.01,310.0-34.0-2.53%32,500
2025-09-301,340.01,346.01,321.01,344.0+4.0+0.30%29,700
2025-09-291,375.01,375.01,339.01,340.0-35.0-2.55%33,500
2025-09-261,360.01,387.01,360.01,375.0+10.0+0.73%17,000
2025-09-251,385.01,387.01,364.01,365.0-21.0-1.52%25,700
2025-09-241,415.01,415.01,386.01,386.0-29.0-2.05%13,100
2025-09-221,401.01,422.01,401.01,415.0+20.0+1.43%10,400
2025-09-191,421.01,421.01,383.01,395.0-11.0-0.78%14,100
2025-09-181,392.01,422.01,392.01,406.0+12.0+0.86%14,900
2025-09-171,395.01,401.01,384.01,394.00.00.00%14,900
2025-09-161,404.01,407.01,387.01,394.0-17.0-1.20%24,400
2025-09-121,415.01,415.01,384.01,411.0——43,700

直近120営業日分を表示