ファースト・アクセプタンスの株価時系列・推移
- 52週高値
- 25.33（2026/6/9）
- 52週安値
- 4.24（2026/7/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/1 | 4.97 | 5.03 | 4.75 | 4.76 | 239,233 | 4.76 |
| 2026/8/31 | 4.91 | 5.10 | 4.85 | 5.00 | 217,046 | 5.00 |
| 2026/8/28 | 5.20 | 5.21 | 4.81 | 4.91 | 321,025 | 4.91 |
| 2026/8/27 | 4.99 | 5.29 | 4.92 | 5.26 | 291,399 | 5.26 |
| 2026/8/26 | 5.17 | 5.22 | 4.85 | 4.92 | 318,562 | 4.92 |
| 2026/8/25 | 4.70 | 5.38 | 4.67 | 5.21 | 399,774 | 5.21 |
| 2026/8/24 | 4.65 | 4.79 | 4.50 | 4.60 | 403,051 | 4.60 |
| 2026/8/21 | 4.64 | 4.73 | 4.50 | 4.61 | 316,962 | 4.61 |
| 2026/8/20 | 5.08 | 5.15 | 4.50 | 4.61 | 365,009 | 4.61 |
| 2026/8/19 | 4.99 | 5.08 | 4.85 | 4.96 | 225,552 | 4.96 |
| 2026/8/18 | 4.94 | 5.02 | 4.71 | 4.92 | 251,525 | 4.92 |
| 2026/8/17 | 5.36 | 5.43 | 4.91 | 4.91 | 368,706 | 4.91 |
| 2026/8/14 | 5.80 | 5.85 | 5.15 | 5.16 | 309,492 | 5.16 |
| 2026/8/13 | 5.85 | 6.23 | 5.56 | 5.75 | 274,327 | 5.75 |
| 2026/8/12 | 5.78 | 5.89 | 5.50 | 5.86 | 299,911 | 5.86 |
| 2026/8/11 | 5.74 | 6.05 | 5.65 | 5.96 | 249,196 | 5.96 |
| 2026/8/10 | 5.96 | 6.02 | 5.63 | 5.72 | 199,306 | 5.72 |
| 2026/8/7 | 5.86 | 6.18 | 5.85 | 5.93 | 171,717 | 5.93 |
| 2026/8/6 | 6.13 | 6.16 | 5.69 | 5.95 | 204,664 | 5.95 |
| 2026/8/5 | 5.99 | 6.42 | 5.80 | 6.17 | 405,722 | 6.17 |
1〜20/60件
