57,050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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 33,380.0 | 33,420.0 | 32,840.0 | 33,150.0 | 33,150.0 | 1,608,300 |
| 2023/09/26 | 34,050.0 | 34,060.0 | 33,630.0 | 33,660.0 | 33,660.0 | 807,100 |
| 2023/09/25 | 34,020.0 | 34,100.0 | 33,580.0 | 34,000.0 | 34,000.0 | 954,000 |
| 2023/09/22 | 33,900.0 | 34,340.0 | 33,860.0 | 34,020.0 | 34,020.0 | 1,097,300 |
| 2023/09/21 | 34,610.0 | 34,930.0 | 34,260.0 | 34,320.0 | 34,320.0 | 1,217,400 |
| 2023/09/20 | 34,980.0 | 35,040.0 | 34,610.0 | 34,700.0 | 34,700.0 | 955,300 |
| 2023/09/19 | 34,760.0 | 35,040.0 | 34,580.0 | 34,740.0 | 34,740.0 | 1,233,600 |
| 2023/09/15 | 35,550.0 | 35,690.0 | 35,130.0 | 35,160.0 | 35,160.0 | 1,582,700 |
| 2023/09/14 | 34,450.0 | 35,180.0 | 34,450.0 | 35,130.0 | 35,130.0 | 1,833,400 |
| 2023/09/13 | 33,850.0 | 34,320.0 | 33,830.0 | 34,120.0 | 34,120.0 | 825,500 |
| 2023/09/12 | 33,770.0 | 34,070.0 | 33,690.0 | 33,950.0 | 33,950.0 | 991,100 |
| 2023/09/11 | 33,870.0 | 33,950.0 | 33,460.0 | 33,560.0 | 33,560.0 | 920,700 |
| 2023/09/08 | 34,450.0 | 34,460.0 | 33,320.0 | 33,720.0 | 33,720.0 | 1,936,600 |
| 2023/09/07 | 34,040.0 | 34,590.0 | 34,020.0 | 34,150.0 | 34,150.0 | 1,226,500 |
| 2023/09/06 | 33,810.0 | 34,270.0 | 33,680.0 | 34,110.0 | 34,110.0 | 1,221,200 |
| 2023/09/05 | 33,650.0 | 33,960.0 | 33,480.0 | 33,830.0 | 33,830.0 | 1,139,800 |
| 2023/09/04 | 33,420.0 | 33,930.0 | 33,380.0 | 33,840.0 | 33,840.0 | 1,023,800 |
| 2023/09/01 | 33,350.0 | 33,620.0 | 33,170.0 | 33,330.0 | 33,330.0 | 1,028,300 |
| 2023/08/31 | 33,070.0 | 33,480.0 | 32,990.0 | 33,480.0 | 33,480.0 | 1,228,000 |
| 2023/08/30 | 33,300.0 | 33,440.0 | 33,020.0 | 33,020.0 | 33,020.0 | 1,028,600 |
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。
