57,052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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 35,210.0 | 36,000.0 | 35,120.0 | 35,560.0 | 35,560.0 | 2,548,200 |
| 2023/07/28 | 34,210.0 | 34,890.0 | 33,610.0 | 34,870.0 | 34,870.0 | 2,926,900 |
| 2023/07/27 | 34,180.0 | 35,140.0 | 34,160.0 | 34,910.0 | 34,910.0 | 1,579,800 |
| 2023/07/26 | 34,010.0 | 34,290.0 | 33,730.0 | 34,240.0 | 34,240.0 | 1,020,100 |
| 2023/07/25 | 34,500.0 | 34,500.0 | 33,940.0 | 34,190.0 | 34,190.0 | 1,143,400 |
| 2023/07/24 | 34,250.0 | 34,890.0 | 34,200.0 | 34,630.0 | 34,630.0 | 1,474,900 |
| 2023/07/21 | 34,150.0 | 34,170.0 | 33,520.0 | 33,860.0 | 33,860.0 | 1,381,500 |
| 2023/07/20 | 34,690.0 | 34,810.0 | 34,130.0 | 34,160.0 | 34,160.0 | 1,262,000 |
| 2023/07/19 | 34,540.0 | 34,840.0 | 34,290.0 | 34,740.0 | 34,740.0 | 1,381,000 |
| 2023/07/18 | 34,640.0 | 34,880.0 | 34,090.0 | 34,260.0 | 34,260.0 | 1,653,600 |
| 2023/07/14 | 35,780.0 | 36,480.0 | 34,570.0 | 34,710.0 | 34,710.0 | 4,199,900 |
| 2023/07/13 | 35,110.0 | 35,530.0 | 34,980.0 | 35,450.0 | 35,450.0 | 1,313,300 |
| 2023/07/12 | 34,940.0 | 35,040.0 | 34,510.0 | 34,860.0 | 34,860.0 | 1,373,700 |
| 2023/07/11 | 34,860.0 | 34,970.0 | 34,350.0 | 34,630.0 | 34,630.0 | 1,145,400 |
| 2023/07/10 | 34,490.0 | 35,080.0 | 34,190.0 | 34,650.0 | 34,650.0 | 2,028,700 |
| 2023/07/07 | 34,250.0 | 35,040.0 | 34,230.0 | 34,560.0 | 34,560.0 | 1,767,700 |
| 2023/07/06 | 35,500.0 | 35,540.0 | 34,620.0 | 34,830.0 | 34,830.0 | 1,744,800 |
| 2023/07/05 | 35,800.0 | 35,930.0 | 35,450.0 | 35,700.0 | 35,700.0 | 1,882,700 |
| 2023/07/04 | 36,500.0 | 36,690.0 | 36,290.0 | 36,630.0 | 36,630.0 | 1,187,300 |
| 2023/07/03 | 36,980.0 | 37,080.0 | 36,500.0 | 36,890.0 | 36,890.0 | 1,242,600 |
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。
