57,056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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 33,470.0 | 33,620.0 | 33,080.0 | 33,140.0 | 33,140.0 | 1,266,600 |
| 2023/10/25 | 34,030.0 | 34,260.0 | 33,790.0 | 34,010.0 | 34,010.0 | 1,103,000 |
| 2023/10/24 | 33,730.0 | 33,980.0 | 33,260.0 | 33,890.0 | 33,890.0 | 1,559,000 |
| 2023/10/23 | 33,940.0 | 33,940.0 | 33,230.0 | 33,310.0 | 33,310.0 | 1,031,900 |
| 2023/10/20 | 34,090.0 | 34,170.0 | 33,710.0 | 33,840.0 | 33,840.0 | 1,279,400 |
| 2023/10/19 | 34,890.0 | 34,960.0 | 34,350.0 | 34,360.0 | 34,360.0 | 1,120,900 |
| 2023/10/18 | 35,400.0 | 35,450.0 | 34,890.0 | 35,310.0 | 35,310.0 | 1,105,500 |
| 2023/10/17 | 35,460.0 | 35,650.0 | 34,860.0 | 35,300.0 | 35,300.0 | 1,152,400 |
| 2023/10/16 | 35,430.0 | 35,780.0 | 34,930.0 | 35,010.0 | 35,010.0 | 1,878,900 |
| 2023/10/13 | 34,630.0 | 35,850.0 | 34,630.0 | 35,690.0 | 35,690.0 | 3,948,500 |
| 2023/10/12 | 33,500.0 | 33,760.0 | 33,170.0 | 33,750.0 | 33,750.0 | 1,869,700 |
| 2023/10/11 | 32,750.0 | 33,390.0 | 32,710.0 | 33,340.0 | 33,340.0 | 1,533,700 |
| 2023/10/10 | 31,920.0 | 32,770.0 | 31,920.0 | 32,680.0 | 32,680.0 | 1,318,900 |
| 2023/10/06 | 31,450.0 | 31,730.0 | 31,310.0 | 31,550.0 | 31,550.0 | 877,200 |
| 2023/10/05 | 31,560.0 | 31,750.0 | 31,260.0 | 31,750.0 | 31,750.0 | 1,418,900 |
| 2023/10/04 | 31,160.0 | 31,700.0 | 31,140.0 | 31,360.0 | 31,360.0 | 1,662,900 |
| 2023/10/03 | 32,320.0 | 32,360.0 | 31,830.0 | 31,980.0 | 31,980.0 | 1,696,500 |
| 2023/10/02 | 32,970.0 | 33,520.0 | 32,470.0 | 32,470.0 | 32,470.0 | 1,529,600 |
| 2023/09/29 | 32,640.0 | 32,680.0 | 32,330.0 | 32,590.0 | 32,590.0 | 2,563,800 |
| 2023/09/28 | 33,110.0 | 33,200.0 | 32,350.0 | 32,530.0 | 32,530.0 | 1,735,600 |
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。
