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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 36,010.0 | 36,830.0 | 35,870.0 | 36,720.0 | 36,720.0 | 1,500,200 |
| 2023/06/29 | 36,350.0 | 36,850.0 | 36,150.0 | 36,150.0 | 36,150.0 | 1,481,300 |
| 2023/06/28 | 36,010.0 | 36,330.0 | 35,650.0 | 36,330.0 | 36,330.0 | 1,463,200 |
| 2023/06/27 | 35,750.0 | 35,880.0 | 35,350.0 | 35,750.0 | 35,750.0 | 1,122,600 |
| 2023/06/26 | 35,840.0 | 36,190.0 | 35,320.0 | 35,790.0 | 35,790.0 | 1,066,000 |
| 2023/06/23 | 37,180.0 | 37,360.0 | 35,620.0 | 36,020.0 | 36,020.0 | 2,031,300 |
| 2023/06/22 | 37,060.0 | 37,450.0 | 36,840.0 | 36,900.0 | 36,900.0 | 1,171,200 |
| 2023/06/21 | 36,800.0 | 37,450.0 | 36,550.0 | 37,210.0 | 37,210.0 | 1,418,000 |
| 2023/06/20 | 36,690.0 | 37,200.0 | 36,400.0 | 37,020.0 | 37,020.0 | 1,330,800 |
| 2023/06/19 | 37,510.0 | 37,550.0 | 36,480.0 | 36,680.0 | 36,680.0 | 1,367,200 |
| 2023/06/16 | 36,490.0 | 37,330.0 | 36,170.0 | 37,210.0 | 37,210.0 | 1,647,900 |
| 2023/06/15 | 36,670.0 | 37,050.0 | 36,280.0 | 36,570.0 | 36,570.0 | 1,728,500 |
| 2023/06/14 | 36,480.0 | 37,260.0 | 36,110.0 | 36,940.0 | 36,940.0 | 2,050,900 |
| 2023/06/13 | 35,190.0 | 35,880.0 | 35,020.0 | 35,800.0 | 35,800.0 | 1,350,900 |
| 2023/06/12 | 35,330.0 | 35,380.0 | 34,620.0 | 34,790.0 | 34,790.0 | 1,181,600 |
| 2023/06/09 | 34,490.0 | 35,430.0 | 34,320.0 | 35,280.0 | 35,280.0 | 2,880,200 |
| 2023/06/08 | 34,320.0 | 34,500.0 | 33,490.0 | 33,730.0 | 33,730.0 | 1,556,200 |
| 2023/06/07 | 34,840.0 | 35,270.0 | 34,000.0 | 34,010.0 | 34,010.0 | 2,005,900 |
| 2023/06/06 | 33,920.0 | 34,890.0 | 33,870.0 | 34,750.0 | 34,750.0 | 1,423,300 |
| 2023/06/05 | 33,450.0 | 34,160.0 | 33,210.0 | 34,160.0 | 34,160.0 | 1,434,600 |
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。
