58,012円
ファーストリテイリングの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 63,040.0 | 63,460.0 | 62,540.0 | 62,650.0 | 62,650.0 | 1,032,200 |
| 2026/01/15 | 65,160.0 | 65,810.0 | 63,720.0 | 64,010.0 | 64,010.0 | 1,543,700 |
| 2026/01/14 | 64,590.0 | 66,500.0 | 64,050.0 | 65,160.0 | 65,160.0 | 2,035,200 |
| 2026/01/13 | 65,880.0 | 65,950.0 | 63,400.0 | 63,820.0 | 63,820.0 | 2,123,800 |
| 2026/01/09 | 59,990.0 | 62,750.0 | 59,910.0 | 62,750.0 | 62,750.0 | 3,503,400 |
| 2026/01/08 | 56,970.0 | 57,290.0 | 56,390.0 | 56,700.0 | 56,700.0 | 1,155,400 |
| 2026/01/07 | 57,890.0 | 57,980.0 | 56,800.0 | 56,800.0 | 56,800.0 | 1,053,200 |
| 2026/01/06 | 57,390.0 | 58,410.0 | 57,150.0 | 58,400.0 | 58,400.0 | 1,109,400 |
| 2026/01/05 | 57,400.0 | 58,230.0 | 57,170.0 | 57,180.0 | 57,180.0 | 1,039,100 |
| 2025/12/30 | 56,610.0 | 56,940.0 | 56,510.0 | 56,940.0 | 56,940.0 | 742,000 |
| 2025/12/29 | 57,050.0 | 57,050.0 | 56,220.0 | 56,390.0 | 56,390.0 | 919,200 |
| 2025/12/26 | 56,400.0 | 57,480.0 | 56,400.0 | 57,270.0 | 57,270.0 | 844,900 |
| 2025/12/25 | 56,590.0 | 56,620.0 | 56,080.0 | 56,080.0 | 56,080.0 | 364,600 |
| 2025/12/24 | 57,150.0 | 57,410.0 | 56,480.0 | 56,480.0 | 56,480.0 | 685,000 |
| 2025/12/23 | 56,900.0 | 57,530.0 | 56,680.0 | 56,990.0 | 56,990.0 | 660,000 |
| 2025/12/22 | 56,910.0 | 57,740.0 | 56,810.0 | 57,410.0 | 57,410.0 | 745,500 |
| 2025/12/19 | 56,970.0 | 56,970.0 | 55,980.0 | 56,350.0 | 56,350.0 | 1,005,900 |
| 2025/12/18 | 56,440.0 | 56,790.0 | 56,150.0 | 56,390.0 | 56,390.0 | 565,500 |
| 2025/12/17 | 57,100.0 | 57,330.0 | 56,420.0 | 56,710.0 | 56,710.0 | 718,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ファーストリテイリングの取引履歴を振り返りませんか？
ファーストリテイリングの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
