60,037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) |
|---|---|---|---|---|---|---|
| 2024/01/12 | 38,720.0 | 39,180.0 | 38,250.0 | 38,940.0 | 38,940.0 | 4,605,600 |
| 2024/01/11 | 36,600.0 | 36,760.0 | 36,160.0 | 36,620.0 | 36,620.0 | 1,863,800 |
| 2024/01/10 | 34,700.0 | 35,960.0 | 34,580.0 | 35,790.0 | 35,790.0 | 1,770,400 |
| 2024/01/09 | 34,590.0 | 34,790.0 | 34,270.0 | 34,460.0 | 34,460.0 | 1,354,300 |
| 2024/01/05 | 34,920.0 | 34,940.0 | 34,440.0 | 34,500.0 | 34,500.0 | 1,147,300 |
| 2024/01/04 | 34,440.0 | 34,610.0 | 33,950.0 | 34,550.0 | 34,550.0 | 1,520,800 |
| 2023/12/29 | 35,360.0 | 35,620.0 | 34,950.0 | 34,990.0 | 34,990.0 | 1,335,900 |
| 2023/12/28 | 35,440.0 | 35,630.0 | 35,190.0 | 35,530.0 | 35,530.0 | 834,200 |
| 2023/12/27 | 35,920.0 | 36,080.0 | 35,770.0 | 35,790.0 | 35,790.0 | 1,228,200 |
| 2023/12/26 | 35,980.0 | 36,020.0 | 35,660.0 | 35,690.0 | 35,690.0 | 625,600 |
| 2023/12/25 | 35,700.0 | 35,950.0 | 35,650.0 | 35,830.0 | 35,830.0 | 539,900 |
| 2023/12/22 | 36,050.0 | 36,170.0 | 35,530.0 | 35,610.0 | 35,610.0 | 1,039,400 |
| 2023/12/21 | 36,640.0 | 36,750.0 | 35,860.0 | 35,880.0 | 35,880.0 | 1,703,300 |
| 2023/12/20 | 36,470.0 | 37,460.0 | 36,350.0 | 37,340.0 | 37,340.0 | 2,021,800 |
| 2023/12/19 | 35,240.0 | 35,990.0 | 35,100.0 | 35,930.0 | 35,930.0 | 1,060,000 |
| 2023/12/18 | 35,300.0 | 35,350.0 | 34,920.0 | 35,160.0 | 35,160.0 | 1,137,300 |
| 2023/12/15 | 35,290.0 | 35,690.0 | 34,870.0 | 35,580.0 | 35,580.0 | 1,517,600 |
| 2023/12/14 | 35,630.0 | 35,930.0 | 35,050.0 | 35,460.0 | 35,460.0 | 1,396,300 |
| 2023/12/13 | 35,730.0 | 36,020.0 | 35,240.0 | 35,240.0 | 35,240.0 | 961,100 |
| 2023/12/12 | 35,830.0 | 35,990.0 | 35,510.0 | 35,680.0 | 35,680.0 | 844,100 |
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。
