58,368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) |
|---|---|---|---|---|---|---|
| 2023/09/13 | 33,850.0 | 34,320.0 | 33,830.0 | 34,120.0 | 34,120.0 | 825,500 |
| 2023/09/12 | 33,770.0 | 34,070.0 | 33,690.0 | 33,950.0 | 33,950.0 | 991,100 |
| 2023/09/11 | 33,870.0 | 33,950.0 | 33,460.0 | 33,560.0 | 33,560.0 | 920,700 |
| 2023/09/08 | 34,450.0 | 34,460.0 | 33,320.0 | 33,720.0 | 33,720.0 | 1,936,600 |
| 2023/09/07 | 34,040.0 | 34,590.0 | 34,020.0 | 34,150.0 | 34,150.0 | 1,226,500 |
| 2023/09/06 | 33,810.0 | 34,270.0 | 33,680.0 | 34,110.0 | 34,110.0 | 1,221,200 |
| 2023/09/05 | 33,650.0 | 33,960.0 | 33,480.0 | 33,830.0 | 33,830.0 | 1,139,800 |
| 2023/09/04 | 33,420.0 | 33,930.0 | 33,380.0 | 33,840.0 | 33,840.0 | 1,023,800 |
| 2023/09/01 | 33,350.0 | 33,620.0 | 33,170.0 | 33,330.0 | 33,330.0 | 1,028,300 |
| 2023/08/31 | 33,070.0 | 33,480.0 | 32,990.0 | 33,480.0 | 33,480.0 | 1,228,000 |
| 2023/08/30 | 33,300.0 | 33,440.0 | 33,020.0 | 33,020.0 | 33,020.0 | 1,028,600 |
| 2023/08/29 | 33,200.0 | 33,450.0 | 33,120.0 | 33,230.0 | 33,230.0 | 838,700 |
| 2023/08/28 | 32,960.0 | 33,200.0 | 32,730.0 | 33,090.0 | 33,090.0 | 1,002,800 |
| 2023/08/25 | 32,890.0 | 33,060.0 | 32,400.0 | 32,570.0 | 32,570.0 | 1,356,300 |
| 2023/08/24 | 33,410.0 | 33,590.0 | 33,080.0 | 33,590.0 | 33,590.0 | 998,400 |
| 2023/08/23 | 32,890.0 | 33,340.0 | 32,830.0 | 33,250.0 | 33,250.0 | 1,001,200 |
| 2023/08/22 | 33,180.0 | 33,330.0 | 32,860.0 | 32,990.0 | 32,990.0 | 987,600 |
| 2023/08/21 | 32,810.0 | 33,440.0 | 32,770.0 | 33,070.0 | 33,070.0 | 1,253,700 |
| 2023/08/18 | 32,480.0 | 32,990.0 | 32,300.0 | 32,640.0 | 32,640.0 | 1,082,000 |
| 2023/08/17 | 33,250.0 | 33,450.0 | 32,610.0 | 33,020.0 | 33,020.0 | 1,413,700 |
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。
