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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 34,640.0 | 34,880.0 | 34,090.0 | 34,260.0 | 34,260.0 | 1,653,600 |
| 2023/07/14 | 35,780.0 | 36,480.0 | 34,570.0 | 34,710.0 | 34,710.0 | 4,199,900 |
| 2023/07/13 | 35,110.0 | 35,530.0 | 34,980.0 | 35,450.0 | 35,450.0 | 1,313,300 |
| 2023/07/12 | 34,940.0 | 35,040.0 | 34,510.0 | 34,860.0 | 34,860.0 | 1,373,700 |
| 2023/07/11 | 34,860.0 | 34,970.0 | 34,350.0 | 34,630.0 | 34,630.0 | 1,145,400 |
| 2023/07/10 | 34,490.0 | 35,080.0 | 34,190.0 | 34,650.0 | 34,650.0 | 2,028,700 |
| 2023/07/07 | 34,250.0 | 35,040.0 | 34,230.0 | 34,560.0 | 34,560.0 | 1,767,700 |
| 2023/07/06 | 35,500.0 | 35,540.0 | 34,620.0 | 34,830.0 | 34,830.0 | 1,744,800 |
| 2023/07/05 | 35,800.0 | 35,930.0 | 35,450.0 | 35,700.0 | 35,700.0 | 1,882,700 |
| 2023/07/04 | 36,500.0 | 36,690.0 | 36,290.0 | 36,630.0 | 36,630.0 | 1,187,300 |
| 2023/07/03 | 36,980.0 | 37,080.0 | 36,500.0 | 36,890.0 | 36,890.0 | 1,242,600 |
| 2023/06/30 | 36,010.0 | 36,830.0 | 35,870.0 | 36,720.0 | 36,720.0 | 1,500,200 |
| 2023/06/29 | 36,350.0 | 36,850.0 | 36,150.0 | 36,150.0 | 36,150.0 | 1,481,300 |
| 2023/06/28 | 36,010.0 | 36,330.0 | 35,650.0 | 36,330.0 | 36,330.0 | 1,463,200 |
| 2023/06/27 | 35,750.0 | 35,880.0 | 35,350.0 | 35,750.0 | 35,750.0 | 1,122,600 |
| 2023/06/26 | 35,840.0 | 36,190.0 | 35,320.0 | 35,790.0 | 35,790.0 | 1,066,000 |
| 2023/06/23 | 37,180.0 | 37,360.0 | 35,620.0 | 36,020.0 | 36,020.0 | 2,031,300 |
| 2023/06/22 | 37,060.0 | 37,450.0 | 36,840.0 | 36,900.0 | 36,900.0 | 1,171,200 |
| 2023/06/21 | 36,800.0 | 37,450.0 | 36,550.0 | 37,210.0 | 37,210.0 | 1,418,000 |
| 2023/06/20 | 36,690.0 | 37,200.0 | 36,400.0 | 37,020.0 | 37,020.0 | 1,330,800 |
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。
