57,054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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 80,500.0 | 81,330.0 | 80,170.0 | 80,610.0 | 26,869.7 | 591,400 |
| 2023/02/02 | 78,510.0 | 80,020.0 | 78,190.0 | 79,960.0 | 26,653.0 | 744,700 |
| 2023/02/01 | 78,900.0 | 79,150.0 | 77,800.0 | 77,990.0 | 25,996.4 | 492,300 |
| 2023/01/31 | 78,400.0 | 78,910.0 | 77,990.0 | 78,420.0 | 26,139.7 | 484,900 |
| 2023/01/30 | 78,300.0 | 79,000.0 | 77,860.0 | 78,730.0 | 26,243.0 | 476,400 |
| 2023/01/27 | 77,160.0 | 78,520.0 | 76,840.0 | 78,520.0 | 26,173.0 | 626,600 |
| 2023/01/26 | 77,670.0 | 78,000.0 | 76,960.0 | 77,330.0 | 25,776.4 | 537,600 |
| 2023/01/25 | 76,700.0 | 77,990.0 | 76,660.0 | 77,440.0 | 25,813.0 | 550,000 |
| 2023/01/24 | 78,130.0 | 78,630.0 | 77,310.0 | 77,310.0 | 25,769.7 | 804,500 |
| 2023/01/23 | 76,490.0 | 77,480.0 | 76,160.0 | 77,450.0 | 25,816.4 | 765,700 |
| 2023/01/20 | 74,040.0 | 75,440.0 | 73,920.0 | 75,440.0 | 25,146.4 | 522,600 |
| 2023/01/19 | 75,490.0 | 76,320.0 | 74,400.0 | 74,740.0 | 24,913.0 | 799,000 |
| 2023/01/18 | 74,310.0 | 76,100.0 | 73,300.0 | 76,080.0 | 25,359.7 | 1,115,100 |
| 2023/01/17 | 73,080.0 | 74,630.0 | 73,000.0 | 74,050.0 | 24,683.0 | 754,600 |
| 2023/01/16 | 71,780.0 | 72,850.0 | 71,070.0 | 72,050.0 | 24,016.4 | 933,500 |
| 2023/01/13 | 76,900.0 | 77,230.0 | 72,560.0 | 73,490.0 | 24,496.4 | 2,211,200 |
| 2023/01/12 | 81,100.0 | 81,440.0 | 79,750.0 | 79,840.0 | 26,613.0 | 575,100 |
| 2023/01/11 | 81,200.0 | 81,790.0 | 80,980.0 | 81,450.0 | 27,149.7 | 736,900 |
| 2023/01/10 | 79,900.0 | 80,600.0 | 79,370.0 | 80,310.0 | 26,769.7 | 614,700 |
| 2023/01/06 | 79,970.0 | 80,430.0 | 79,260.0 | 79,530.0 | 26,509.7 | 655,100 |
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。
