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) |
|---|---|---|---|---|---|---|
| 2023/08/16 | 34,000.0 | 34,010.0 | 33,520.0 | 33,520.0 | 33,520.0 | 1,100,300 |
| 2023/08/15 | 34,080.0 | 34,360.0 | 33,900.0 | 34,160.0 | 34,160.0 | 1,059,200 |
| 2023/08/14 | 34,430.0 | 34,530.0 | 33,590.0 | 33,590.0 | 33,590.0 | 1,175,000 |
| 2023/08/10 | 33,190.0 | 34,570.0 | 33,180.0 | 34,500.0 | 34,500.0 | 1,905,000 |
| 2023/08/09 | 33,930.0 | 34,520.0 | 33,820.0 | 33,880.0 | 33,880.0 | 1,078,700 |
| 2023/08/08 | 34,000.0 | 34,050.0 | 33,700.0 | 33,950.0 | 33,950.0 | 942,800 |
| 2023/08/07 | 33,550.0 | 34,010.0 | 33,110.0 | 33,790.0 | 33,790.0 | 1,229,500 |
| 2023/08/04 | 33,800.0 | 34,380.0 | 33,780.0 | 34,030.0 | 34,030.0 | 1,305,700 |
| 2023/08/03 | 34,210.0 | 34,590.0 | 34,070.0 | 34,140.0 | 34,140.0 | 1,695,500 |
| 2023/08/02 | 35,600.0 | 35,610.0 | 34,440.0 | 34,530.0 | 34,530.0 | 2,074,000 |
| 2023/08/01 | 35,740.0 | 36,040.0 | 35,610.0 | 35,930.0 | 35,930.0 | 1,641,500 |
| 2023/07/31 | 35,210.0 | 36,000.0 | 35,120.0 | 35,560.0 | 35,560.0 | 2,548,200 |
| 2023/07/28 | 34,210.0 | 34,890.0 | 33,610.0 | 34,870.0 | 34,870.0 | 2,926,900 |
| 2023/07/27 | 34,180.0 | 35,140.0 | 34,160.0 | 34,910.0 | 34,910.0 | 1,579,800 |
| 2023/07/26 | 34,010.0 | 34,290.0 | 33,730.0 | 34,240.0 | 34,240.0 | 1,020,100 |
| 2023/07/25 | 34,500.0 | 34,500.0 | 33,940.0 | 34,190.0 | 34,190.0 | 1,143,400 |
| 2023/07/24 | 34,250.0 | 34,890.0 | 34,200.0 | 34,630.0 | 34,630.0 | 1,474,900 |
| 2023/07/21 | 34,150.0 | 34,170.0 | 33,520.0 | 33,860.0 | 33,860.0 | 1,381,500 |
| 2023/07/20 | 34,690.0 | 34,810.0 | 34,130.0 | 34,160.0 | 34,160.0 | 1,262,000 |
| 2023/07/19 | 34,540.0 | 34,840.0 | 34,290.0 | 34,740.0 | 34,740.0 | 1,381,000 |
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。
