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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 83,200.0 | 85,860.0 | 83,200.0 | 85,600.0 | 28,533.0 | 681,700 |
| 2022/12/05 | 81,360.0 | 83,900.0 | 80,800.0 | 83,890.0 | 27,963.0 | 822,000 |
| 2022/12/02 | 82,870.0 | 82,890.0 | 80,470.0 | 81,360.0 | 27,119.7 | 834,700 |
| 2022/12/01 | 82,400.0 | 83,440.0 | 81,940.0 | 82,780.0 | 27,593.0 | 759,900 |
| 2022/11/30 | 81,250.0 | 81,640.0 | 80,610.0 | 80,810.0 | 26,936.3 | 745,800 |
| 2022/11/29 | 79,900.0 | 81,600.0 | 79,590.0 | 81,460.0 | 27,153.0 | 627,500 |
| 2022/11/28 | 79,500.0 | 80,070.0 | 78,830.0 | 80,070.0 | 26,689.7 | 545,900 |
| 2022/11/25 | 80,650.0 | 80,680.0 | 79,700.0 | 79,890.0 | 26,629.7 | 428,500 |
| 2022/11/24 | 81,650.0 | 82,160.0 | 80,570.0 | 80,570.0 | 26,856.3 | 548,800 |
| 2022/11/22 | 82,390.0 | 82,630.0 | 81,410.0 | 81,430.0 | 27,143.0 | 480,700 |
| 2022/11/21 | 82,630.0 | 82,800.0 | 81,970.0 | 82,160.0 | 27,386.3 | 297,900 |
| 2022/11/18 | 82,600.0 | 82,850.0 | 81,940.0 | 82,360.0 | 27,453.0 | 408,500 |
| 2022/11/17 | 82,800.0 | 83,100.0 | 82,320.0 | 82,460.0 | 27,486.3 | 373,000 |
| 2022/11/16 | 83,500.0 | 83,550.0 | 81,640.0 | 83,350.0 | 27,783.0 | 559,500 |
| 2022/11/15 | 82,850.0 | 83,420.0 | 82,520.0 | 83,050.0 | 27,683.0 | 411,600 |
| 2022/11/14 | 81,950.0 | 83,980.0 | 81,740.0 | 83,450.0 | 27,816.3 | 622,900 |
| 2022/11/11 | 83,020.0 | 83,390.0 | 81,910.0 | 82,190.0 | 27,396.3 | 989,500 |
| 2022/11/10 | 80,800.0 | 80,980.0 | 79,910.0 | 80,610.0 | 26,869.7 | 517,200 |
| 2022/11/09 | 83,250.0 | 83,480.0 | 81,400.0 | 81,440.0 | 27,146.3 | 575,400 |
| 2022/11/08 | 84,450.0 | 85,000.0 | 83,460.0 | 83,500.0 | 27,833.0 | 597,700 |
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。
