60,030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) |
|---|---|---|---|---|---|---|
| 2024/10/04 | 49,000.0 | 49,360.0 | 48,830.0 | 49,210.0 | 49,210.0 | 1,139,700 |
| 2024/10/03 | 48,550.0 | 48,670.0 | 48,010.0 | 48,490.0 | 48,490.0 | 1,730,400 |
| 2024/10/02 | 47,830.0 | 47,910.0 | 46,610.0 | 46,780.0 | 46,780.0 | 1,606,400 |
| 2024/10/01 | 47,920.0 | 48,710.0 | 47,650.0 | 48,710.0 | 48,710.0 | 1,713,800 |
| 2024/09/30 | 47,120.0 | 48,300.0 | 46,810.0 | 47,420.0 | 47,420.0 | 6,729,400 |
| 2024/09/27 | 48,510.0 | 49,110.0 | 47,620.0 | 49,110.0 | 49,110.0 | 2,589,600 |
| 2024/09/26 | 47,800.0 | 48,400.0 | 47,650.0 | 47,900.0 | 47,900.0 | 1,626,200 |
| 2024/09/25 | 47,640.0 | 47,920.0 | 47,100.0 | 47,100.0 | 47,100.0 | 1,382,700 |
| 2024/09/24 | 48,500.0 | 49,130.0 | 47,750.0 | 47,930.0 | 47,930.0 | 1,894,600 |
| 2024/09/20 | 46,780.0 | 47,970.0 | 46,710.0 | 47,810.0 | 47,810.0 | 3,414,700 |
| 2024/09/19 | 45,520.0 | 46,320.0 | 45,280.0 | 45,900.0 | 45,900.0 | 1,557,600 |
| 2024/09/18 | 44,990.0 | 45,220.0 | 44,510.0 | 44,820.0 | 44,820.0 | 1,167,200 |
| 2024/09/17 | 44,250.0 | 44,460.0 | 43,730.0 | 44,070.0 | 44,070.0 | 1,285,700 |
| 2024/09/13 | 44,730.0 | 45,000.0 | 43,680.0 | 43,900.0 | 43,900.0 | 1,963,700 |
| 2024/09/12 | 44,080.0 | 44,590.0 | 43,880.0 | 44,520.0 | 44,520.0 | 1,836,400 |
| 2024/09/11 | 43,490.0 | 43,590.0 | 42,520.0 | 42,900.0 | 42,900.0 | 1,855,400 |
| 2024/09/10 | 44,020.0 | 44,190.0 | 43,270.0 | 43,640.0 | 43,640.0 | 1,391,800 |
| 2024/09/09 | 43,300.0 | 43,900.0 | 42,520.0 | 43,900.0 | 43,900.0 | 1,638,200 |
| 2024/09/06 | 44,600.0 | 45,300.0 | 44,080.0 | 44,100.0 | 44,100.0 | 1,660,600 |
| 2024/09/05 | 44,340.0 | 44,730.0 | 43,570.0 | 44,020.0 | 44,020.0 | 2,169,500 |
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。
