42,744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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 46,780.0 | 47,970.0 | 46,710.0 | 47,810.0 | 47,810.0 | 3,414,700 |
| 2024/09/19 | 45,520.0 | 46,320.0 | 45,280.0 | 45,900.0 | 45,900.0 | 1,557,600 |
| 2024/09/18 | 44,990.0 | 45,220.0 | 44,510.0 | 44,820.0 | 44,820.0 | 1,167,200 |
| 2024/09/17 | 44,250.0 | 44,460.0 | 43,730.0 | 44,070.0 | 44,070.0 | 1,285,700 |
| 2024/09/13 | 44,730.0 | 45,000.0 | 43,680.0 | 43,900.0 | 43,900.0 | 1,963,700 |
| 2024/09/12 | 44,080.0 | 44,590.0 | 43,880.0 | 44,520.0 | 44,520.0 | 1,836,400 |
| 2024/09/11 | 43,490.0 | 43,590.0 | 42,520.0 | 42,900.0 | 42,900.0 | 1,855,400 |
| 2024/09/10 | 44,020.0 | 44,190.0 | 43,270.0 | 43,640.0 | 43,640.0 | 1,391,800 |
| 2024/09/09 | 43,300.0 | 43,900.0 | 42,520.0 | 43,900.0 | 43,900.0 | 1,638,200 |
| 2024/09/06 | 44,600.0 | 45,300.0 | 44,080.0 | 44,100.0 | 44,100.0 | 1,660,600 |
| 2024/09/05 | 44,340.0 | 44,730.0 | 43,570.0 | 44,020.0 | 44,020.0 | 2,169,500 |
| 2024/09/04 | 46,470.0 | 46,870.0 | 45,660.0 | 45,740.0 | 45,740.0 | 2,475,200 |
| 2024/09/03 | 46,550.0 | 47,280.0 | 46,500.0 | 46,980.0 | 46,980.0 | 973,900 |
| 2024/09/02 | 47,300.0 | 47,580.0 | 46,550.0 | 46,820.0 | 46,820.0 | 1,142,500 |
| 2024/08/30 | 46,540.0 | 46,770.0 | 46,060.0 | 46,650.0 | 46,650.0 | 2,745,300 |
| 2024/08/29 | 45,330.0 | 46,510.0 | 45,100.0 | 46,510.0 | 46,510.0 | 1,301,100 |
| 2024/08/28 | 46,450.0 | 46,900.0 | 46,200.0 | 46,200.0 | 46,200.0 | 1,160,400 |
| 2024/08/27 | 46,260.0 | 46,980.0 | 45,960.0 | 46,620.0 | 46,620.0 | 1,214,400 |
| 2024/08/26 | 45,730.0 | 46,400.0 | 45,670.0 | 46,360.0 | 46,360.0 | 1,545,700 |
| 2024/08/23 | 45,180.0 | 45,950.0 | 45,110.0 | 45,690.0 | 45,690.0 | 1,318,900 |
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。
