58,389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) |
|---|---|---|---|---|---|---|
| 2023/10/13 | 34,630.0 | 35,850.0 | 34,630.0 | 35,690.0 | 35,690.0 | 3,948,500 |
| 2023/10/12 | 33,500.0 | 33,760.0 | 33,170.0 | 33,750.0 | 33,750.0 | 1,869,700 |
| 2023/10/11 | 32,750.0 | 33,390.0 | 32,710.0 | 33,340.0 | 33,340.0 | 1,533,700 |
| 2023/10/10 | 31,920.0 | 32,770.0 | 31,920.0 | 32,680.0 | 32,680.0 | 1,318,900 |
| 2023/10/06 | 31,450.0 | 31,730.0 | 31,310.0 | 31,550.0 | 31,550.0 | 877,200 |
| 2023/10/05 | 31,560.0 | 31,750.0 | 31,260.0 | 31,750.0 | 31,750.0 | 1,418,900 |
| 2023/10/04 | 31,160.0 | 31,700.0 | 31,140.0 | 31,360.0 | 31,360.0 | 1,662,900 |
| 2023/10/03 | 32,320.0 | 32,360.0 | 31,830.0 | 31,980.0 | 31,980.0 | 1,696,500 |
| 2023/10/02 | 32,970.0 | 33,520.0 | 32,470.0 | 32,470.0 | 32,470.0 | 1,529,600 |
| 2023/09/29 | 32,640.0 | 32,680.0 | 32,330.0 | 32,590.0 | 32,590.0 | 2,563,800 |
| 2023/09/28 | 33,110.0 | 33,200.0 | 32,350.0 | 32,530.0 | 32,530.0 | 1,735,600 |
| 2023/09/27 | 33,380.0 | 33,420.0 | 32,840.0 | 33,150.0 | 33,150.0 | 1,608,300 |
| 2023/09/26 | 34,050.0 | 34,060.0 | 33,630.0 | 33,660.0 | 33,660.0 | 807,100 |
| 2023/09/25 | 34,020.0 | 34,100.0 | 33,580.0 | 34,000.0 | 34,000.0 | 954,000 |
| 2023/09/22 | 33,900.0 | 34,340.0 | 33,860.0 | 34,020.0 | 34,020.0 | 1,097,300 |
| 2023/09/21 | 34,610.0 | 34,930.0 | 34,260.0 | 34,320.0 | 34,320.0 | 1,217,400 |
| 2023/09/20 | 34,980.0 | 35,040.0 | 34,610.0 | 34,700.0 | 34,700.0 | 955,300 |
| 2023/09/19 | 34,760.0 | 35,040.0 | 34,580.0 | 34,740.0 | 34,740.0 | 1,233,600 |
| 2023/09/15 | 35,550.0 | 35,690.0 | 35,130.0 | 35,160.0 | 35,160.0 | 1,582,700 |
| 2023/09/14 | 34,450.0 | 35,180.0 | 34,450.0 | 35,130.0 | 35,130.0 | 1,833,400 |
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。
