57,065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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 54,200.0 | 55,040.0 | 53,990.0 | 54,550.0 | 54,550.0 | 1,412,300 |
| 2025/10/20 | 52,580.0 | 53,820.0 | 52,180.0 | 53,550.0 | 53,550.0 | 1,290,300 |
| 2025/10/17 | 51,170.0 | 52,560.0 | 51,170.0 | 51,580.0 | 51,580.0 | 1,126,900 |
| 2025/10/16 | 53,430.0 | 53,640.0 | 51,850.0 | 52,170.0 | 52,170.0 | 1,178,200 |
| 2025/10/15 | 51,510.0 | 52,840.0 | 51,010.0 | 52,450.0 | 52,450.0 | 1,504,100 |
| 2025/10/14 | 51,110.0 | 52,250.0 | 50,810.0 | 51,470.0 | 51,470.0 | 2,195,300 |
| 2025/10/10 | 50,700.0 | 52,190.0 | 50,070.0 | 51,500.0 | 51,500.0 | 4,417,600 |
| 2025/10/09 | 46,800.0 | 48,290.0 | 46,490.0 | 48,290.0 | 48,290.0 | 1,726,400 |
| 2025/10/08 | 47,470.0 | 47,470.0 | 46,690.0 | 46,710.0 | 46,710.0 | 1,227,100 |
| 2025/10/07 | 47,270.0 | 47,650.0 | 46,930.0 | 47,100.0 | 47,100.0 | 1,503,100 |
| 2025/10/06 | 47,460.0 | 47,980.0 | 47,250.0 | 47,710.0 | 47,710.0 | 2,091,600 |
| 2025/10/03 | 44,510.0 | 45,460.0 | 44,380.0 | 45,460.0 | 45,460.0 | 1,021,200 |
| 2025/10/02 | 45,470.0 | 45,790.0 | 44,800.0 | 44,810.0 | 44,810.0 | 1,234,900 |
| 2025/10/01 | 44,740.0 | 45,390.0 | 44,680.0 | 45,290.0 | 45,290.0 | 975,900 |
| 2025/09/30 | 44,910.0 | 45,240.0 | 44,750.0 | 45,040.0 | 45,040.0 | 1,124,100 |
| 2025/09/29 | 45,350.0 | 45,580.0 | 44,900.0 | 45,390.0 | 45,390.0 | 1,179,500 |
| 2025/09/26 | 45,290.0 | 45,920.0 | 45,030.0 | 45,580.0 | 45,580.0 | 1,262,300 |
| 2025/09/25 | 46,000.0 | 46,060.0 | 45,320.0 | 45,390.0 | 45,390.0 | 1,113,400 |
| 2025/09/24 | 46,680.0 | 46,740.0 | 45,600.0 | 45,690.0 | 45,690.0 | 1,230,100 |
| 2025/09/22 | 46,420.0 | 46,830.0 | 46,050.0 | 46,600.0 | 46,600.0 | 1,244,900 |
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。
