56,858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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 57,400.0 | 58,230.0 | 57,170.0 | 57,180.0 | 57,180.0 | 1,039,100 |
| 2025/12/30 | 56,610.0 | 56,940.0 | 56,510.0 | 56,940.0 | 56,940.0 | 742,000 |
| 2025/12/29 | 57,050.0 | 57,050.0 | 56,220.0 | 56,390.0 | 56,390.0 | 919,200 |
| 2025/12/26 | 56,400.0 | 57,480.0 | 56,400.0 | 57,270.0 | 57,270.0 | 844,900 |
| 2025/12/25 | 56,590.0 | 56,620.0 | 56,080.0 | 56,080.0 | 56,080.0 | 364,600 |
| 2025/12/24 | 57,150.0 | 57,410.0 | 56,480.0 | 56,480.0 | 56,480.0 | 685,000 |
| 2025/12/23 | 56,900.0 | 57,530.0 | 56,680.0 | 56,990.0 | 56,990.0 | 660,000 |
| 2025/12/22 | 56,910.0 | 57,740.0 | 56,810.0 | 57,410.0 | 57,410.0 | 745,500 |
| 2025/12/19 | 56,970.0 | 56,970.0 | 55,980.0 | 56,350.0 | 56,350.0 | 1,005,900 |
| 2025/12/18 | 56,440.0 | 56,790.0 | 56,150.0 | 56,390.0 | 56,390.0 | 565,500 |
| 2025/12/17 | 57,100.0 | 57,330.0 | 56,420.0 | 56,710.0 | 56,710.0 | 718,200 |
| 2025/12/16 | 57,030.0 | 57,190.0 | 56,220.0 | 56,570.0 | 56,570.0 | 626,600 |
| 2025/12/15 | 56,440.0 | 57,480.0 | 56,440.0 | 57,190.0 | 57,190.0 | 533,600 |
| 2025/12/12 | 56,000.0 | 57,560.0 | 55,390.0 | 57,120.0 | 57,120.0 | 1,323,900 |
| 2025/12/11 | 56,470.0 | 56,740.0 | 55,400.0 | 55,550.0 | 55,550.0 | 723,400 |
| 2025/12/10 | 55,950.0 | 56,470.0 | 55,530.0 | 56,080.0 | 56,080.0 | 740,800 |
| 2025/12/09 | 55,580.0 | 55,870.0 | 55,290.0 | 55,670.0 | 55,670.0 | 554,700 |
| 2025/12/08 | 56,610.0 | 56,680.0 | 55,870.0 | 56,150.0 | 56,150.0 | 567,900 |
| 2025/12/05 | 57,590.0 | 57,650.0 | 56,460.0 | 56,740.0 | 56,740.0 | 715,800 |
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。
