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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 82,530.0 | 83,030.0 | 82,390.0 | 82,670.0 | 27,556.3 | 311,800 |
| 2023/02/17 | 82,540.0 | 83,430.0 | 82,470.0 | 82,890.0 | 27,629.7 | 466,900 |
| 2023/02/16 | 82,740.0 | 83,650.0 | 82,540.0 | 83,320.0 | 27,773.0 | 556,000 |
| 2023/02/15 | 81,970.0 | 82,380.0 | 81,450.0 | 81,900.0 | 27,299.7 | 435,100 |
| 2023/02/14 | 82,000.0 | 82,190.0 | 81,280.0 | 81,540.0 | 27,179.7 | 396,200 |
| 2023/02/13 | 81,010.0 | 81,110.0 | 80,240.0 | 80,700.0 | 26,899.7 | 451,200 |
| 2023/02/10 | 82,620.0 | 83,040.0 | 81,360.0 | 81,620.0 | 27,206.3 | 952,700 |
| 2023/02/09 | 80,930.0 | 81,790.0 | 80,610.0 | 81,500.0 | 27,166.3 | 491,400 |
| 2023/02/08 | 82,100.0 | 82,470.0 | 81,130.0 | 81,490.0 | 27,163.0 | 629,200 |
| 2023/02/07 | 82,810.0 | 83,750.0 | 82,380.0 | 82,560.0 | 27,519.7 | 513,800 |
| 2023/02/06 | 82,100.0 | 83,250.0 | 81,480.0 | 82,990.0 | 27,663.0 | 742,300 |
| 2023/02/03 | 80,500.0 | 81,330.0 | 80,170.0 | 80,610.0 | 26,869.7 | 591,400 |
| 2023/02/02 | 78,510.0 | 80,020.0 | 78,190.0 | 79,960.0 | 26,653.0 | 744,700 |
| 2023/02/01 | 78,900.0 | 79,150.0 | 77,800.0 | 77,990.0 | 25,996.4 | 492,300 |
| 2023/01/31 | 78,400.0 | 78,910.0 | 77,990.0 | 78,420.0 | 26,139.7 | 484,900 |
| 2023/01/30 | 78,300.0 | 79,000.0 | 77,860.0 | 78,730.0 | 26,243.0 | 476,400 |
| 2023/01/27 | 77,160.0 | 78,520.0 | 76,840.0 | 78,520.0 | 26,173.0 | 626,600 |
| 2023/01/26 | 77,670.0 | 78,000.0 | 76,960.0 | 77,330.0 | 25,776.4 | 537,600 |
| 2023/01/25 | 76,700.0 | 77,990.0 | 76,660.0 | 77,440.0 | 25,813.0 | 550,000 |
| 2023/01/24 | 78,130.0 | 78,630.0 | 77,310.0 | 77,310.0 | 25,769.7 | 804,500 |
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。
