38,933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) |
|---|---|---|---|---|---|---|
| 2024/04/16 | 40,700.0 | 41,020.0 | 40,490.0 | 40,870.0 | 40,870.0 | 1,458,600 |
| 2024/04/15 | 41,720.0 | 41,760.0 | 41,250.0 | 41,620.0 | 41,620.0 | 1,770,400 |
| 2024/04/12 | 43,400.0 | 43,400.0 | 41,720.0 | 42,160.0 | 42,160.0 | 4,003,100 |
| 2024/04/11 | 43,660.0 | 44,210.0 | 43,560.0 | 44,100.0 | 44,100.0 | 1,341,400 |
| 2024/04/10 | 44,230.0 | 44,460.0 | 43,880.0 | 44,360.0 | 44,360.0 | 1,569,200 |
| 2024/04/09 | 45,030.0 | 45,350.0 | 44,660.0 | 44,860.0 | 44,860.0 | 1,155,400 |
| 2024/04/08 | 44,860.0 | 45,370.0 | 44,480.0 | 44,850.0 | 44,850.0 | 1,145,300 |
| 2024/04/05 | 44,300.0 | 44,570.0 | 43,960.0 | 44,160.0 | 44,160.0 | 1,561,300 |
| 2024/04/04 | 46,110.0 | 46,110.0 | 45,180.0 | 45,180.0 | 45,180.0 | 2,155,800 |
| 2024/04/03 | 46,440.0 | 46,440.0 | 44,780.0 | 45,410.0 | 45,410.0 | 2,423,400 |
| 2024/04/02 | 47,080.0 | 47,440.0 | 46,810.0 | 46,980.0 | 46,980.0 | 1,253,600 |
| 2024/04/01 | 47,570.0 | 48,040.0 | 46,670.0 | 46,920.0 | 46,920.0 | 1,303,200 |
| 2024/03/29 | 46,860.0 | 47,500.0 | 46,800.0 | 47,140.0 | 47,140.0 | 2,357,600 |
| 2024/03/28 | 46,900.0 | 46,950.0 | 46,370.0 | 46,710.0 | 46,710.0 | 1,579,300 |
| 2024/03/27 | 46,660.0 | 47,370.0 | 46,550.0 | 46,930.0 | 46,930.0 | 1,577,600 |
| 2024/03/26 | 47,290.0 | 47,290.0 | 46,330.0 | 46,360.0 | 46,360.0 | 1,535,400 |
| 2024/03/25 | 47,160.0 | 47,610.0 | 46,940.0 | 47,130.0 | 47,130.0 | 1,366,000 |
| 2024/03/22 | 47,020.0 | 47,700.0 | 47,000.0 | 47,410.0 | 47,410.0 | 1,574,700 |
| 2024/03/21 | 46,280.0 | 47,020.0 | 46,060.0 | 46,860.0 | 46,860.0 | 1,651,000 |
| 2024/03/19 | 45,900.0 | 45,980.0 | 44,760.0 | 45,580.0 | 45,580.0 | 1,556,100 |
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。
