58,352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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 33,730.0 | 34,070.0 | 33,390.0 | 34,070.0 | 34,070.0 | 1,379,700 |
| 2023/05/19 | 33,820.0 | 34,290.0 | 33,500.0 | 34,090.0 | 34,090.0 | 1,530,000 |
| 2023/05/18 | 33,590.0 | 34,050.0 | 33,300.0 | 33,360.0 | 33,360.0 | 1,334,200 |
| 2023/05/17 | 32,520.0 | 33,060.0 | 32,430.0 | 32,990.0 | 32,990.0 | 1,248,500 |
| 2023/05/16 | 32,180.0 | 32,570.0 | 32,110.0 | 32,270.0 | 32,270.0 | 1,249,300 |
| 2023/05/15 | 31,940.0 | 32,190.0 | 31,710.0 | 31,950.0 | 31,950.0 | 785,000 |
| 2023/05/12 | 31,100.0 | 31,740.0 | 31,070.0 | 31,640.0 | 31,640.0 | 1,532,100 |
| 2023/05/11 | 31,070.0 | 31,220.0 | 30,820.0 | 31,140.0 | 31,140.0 | 826,500 |
| 2023/05/10 | 31,010.0 | 31,190.0 | 30,930.0 | 31,050.0 | 31,050.0 | 755,700 |
| 2023/05/09 | 30,930.0 | 31,140.0 | 30,810.0 | 30,870.0 | 30,870.0 | 1,041,100 |
| 2023/05/08 | 31,860.0 | 31,860.0 | 30,970.0 | 30,970.0 | 30,970.0 | 1,306,400 |
| 2023/05/02 | 32,480.0 | 32,580.0 | 31,950.0 | 31,970.0 | 31,970.0 | 1,015,100 |
| 2023/05/01 | 32,300.0 | 32,490.0 | 32,100.0 | 32,100.0 | 32,100.0 | 890,100 |
| 2023/04/28 | 32,000.0 | 32,090.0 | 31,600.0 | 32,010.0 | 32,010.0 | 1,320,100 |
| 2023/04/27 | 31,610.0 | 31,910.0 | 31,600.0 | 31,780.0 | 31,780.0 | 871,000 |
| 2023/04/26 | 31,770.0 | 32,080.0 | 31,640.0 | 31,720.0 | 31,720.0 | 1,023,400 |
| 2023/04/25 | 32,080.0 | 32,300.0 | 31,720.0 | 31,970.0 | 31,970.0 | 937,200 |
| 2023/04/24 | 32,020.0 | 32,220.0 | 31,800.0 | 31,870.0 | 31,870.0 | 875,600 |
| 2023/04/21 | 32,500.0 | 32,500.0 | 31,970.0 | 31,970.0 | 31,970.0 | 1,138,400 |
| 2023/04/20 | 32,200.0 | 32,680.0 | 32,140.0 | 32,550.0 | 32,550.0 | 1,250,200 |
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。
