57,070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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 53,900.0 | 54,300.0 | 53,020.0 | 53,520.0 | 53,520.0 | 1,175,500 |
| 2025/11/17 | 54,000.0 | 54,710.0 | 52,620.0 | 53,510.0 | 53,510.0 | 1,631,700 |
| 2025/11/14 | 57,430.0 | 57,690.0 | 56,220.0 | 56,500.0 | 56,500.0 | 1,272,200 |
| 2025/11/13 | 57,410.0 | 57,790.0 | 56,930.0 | 57,020.0 | 57,020.0 | 767,200 |
| 2025/11/12 | 59,590.0 | 59,780.0 | 57,970.0 | 57,970.0 | 57,970.0 | 982,500 |
| 2025/11/11 | 59,270.0 | 59,830.0 | 58,380.0 | 58,630.0 | 58,630.0 | 889,600 |
| 2025/11/10 | 57,220.0 | 58,230.0 | 57,080.0 | 58,230.0 | 58,230.0 | 854,900 |
| 2025/11/07 | 56,560.0 | 57,560.0 | 56,380.0 | 57,210.0 | 57,210.0 | 1,093,900 |
| 2025/11/06 | 56,810.0 | 57,330.0 | 56,210.0 | 56,580.0 | 56,580.0 | 1,238,500 |
| 2025/11/05 | 57,030.0 | 57,030.0 | 55,030.0 | 56,130.0 | 56,130.0 | 1,900,900 |
| 2025/11/04 | 55,500.0 | 56,160.0 | 55,030.0 | 55,030.0 | 55,030.0 | 1,461,200 |
| 2025/10/31 | 54,710.0 | 56,660.0 | 54,420.0 | 56,660.0 | 56,660.0 | 1,119,500 |
| 2025/10/30 | 54,550.0 | 55,060.0 | 54,100.0 | 54,500.0 | 54,500.0 | 1,269,900 |
| 2025/10/29 | 55,950.0 | 55,990.0 | 54,650.0 | 55,470.0 | 55,470.0 | 1,064,500 |
| 2025/10/28 | 56,840.0 | 56,970.0 | 55,710.0 | 55,950.0 | 55,950.0 | 799,900 |
| 2025/10/27 | 55,880.0 | 57,020.0 | 55,700.0 | 56,620.0 | 56,620.0 | 1,061,300 |
| 2025/10/24 | 55,710.0 | 55,940.0 | 55,310.0 | 55,340.0 | 55,340.0 | 745,000 |
| 2025/10/23 | 55,840.0 | 55,940.0 | 54,880.0 | 55,350.0 | 55,350.0 | 933,900 |
| 2025/10/22 | 54,550.0 | 55,600.0 | 54,320.0 | 55,470.0 | 55,470.0 | 1,134,400 |
| 2025/10/21 | 54,200.0 | 55,040.0 | 53,990.0 | 54,550.0 | 54,550.0 | 1,412,300 |
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。
