61,870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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 67,680.0 | 67,910.0 | 66,960.0 | 66,960.0 | 66,960.0 | 704,600 |
| 2026/02/19 | 67,380.0 | 68,240.0 | 67,080.0 | 67,680.0 | 67,680.0 | 548,100 |
| 2026/02/18 | 67,950.0 | 69,070.0 | 67,520.0 | 67,520.0 | 67,520.0 | 751,300 |
| 2026/02/17 | 67,250.0 | 67,480.0 | 66,690.0 | 67,410.0 | 67,410.0 | 698,100 |
| 2026/02/16 | 69,570.0 | 69,780.0 | 66,870.0 | 66,870.0 | 66,870.0 | 861,200 |
| 2026/02/13 | 67,480.0 | 69,380.0 | 66,010.0 | 69,150.0 | 69,150.0 | 2,028,200 |
| 2026/02/12 | 68,500.0 | 69,950.0 | 68,300.0 | 68,300.0 | 68,300.0 | 955,700 |
| 2026/02/10 | 67,800.0 | 69,420.0 | 67,700.0 | 68,510.0 | 68,510.0 | 1,523,800 |
| 2026/02/09 | 67,950.0 | 68,980.0 | 66,600.0 | 67,850.0 | 67,850.0 | 2,946,400 |
| 2026/02/06 | 63,000.0 | 63,500.0 | 62,120.0 | 63,500.0 | 63,500.0 | 1,074,400 |
| 2026/02/05 | 63,120.0 | 63,870.0 | 62,540.0 | 63,320.0 | 63,320.0 | 1,287,000 |
| 2026/02/04 | 61,400.0 | 62,090.0 | 60,970.0 | 61,740.0 | 61,740.0 | 884,700 |
| 2026/02/03 | 61,500.0 | 62,560.0 | 60,820.0 | 62,020.0 | 62,020.0 | 1,393,800 |
| 2026/02/02 | 60,230.0 | 60,450.0 | 59,400.0 | 60,170.0 | 60,170.0 | 1,122,100 |
| 2026/01/30 | 59,000.0 | 59,000.0 | 57,570.0 | 58,800.0 | 58,800.0 | 1,038,000 |
| 2026/01/29 | 57,680.0 | 58,460.0 | 57,190.0 | 58,060.0 | 58,060.0 | 1,114,100 |
| 2026/01/28 | 58,500.0 | 58,650.0 | 57,860.0 | 58,270.0 | 58,270.0 | 946,600 |
| 2026/01/27 | 59,520.0 | 59,600.0 | 58,850.0 | 59,170.0 | 59,170.0 | 823,600 |
| 2026/01/26 | 59,000.0 | 59,820.0 | 59,000.0 | 59,500.0 | 59,500.0 | 1,022,900 |
| 2026/01/23 | 61,280.0 | 61,580.0 | 60,250.0 | 60,500.0 | 60,500.0 | 971,000 |
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。
