60,885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) |
|---|---|---|---|---|---|---|
| 2023/11/17 | 36,780.0 | 36,980.0 | 36,570.0 | 36,700.0 | 36,700.0 | 960,900 |
| 2023/11/16 | 36,710.0 | 37,300.0 | 36,520.0 | 36,850.0 | 36,850.0 | 1,315,500 |
| 2023/11/15 | 36,330.0 | 36,950.0 | 36,130.0 | 36,900.0 | 36,900.0 | 1,821,700 |
| 2023/11/14 | 35,790.0 | 35,970.0 | 35,610.0 | 35,630.0 | 35,630.0 | 782,800 |
| 2023/11/13 | 35,990.0 | 36,070.0 | 35,380.0 | 35,490.0 | 35,490.0 | 986,600 |
| 2023/11/10 | 35,690.0 | 35,750.0 | 34,980.0 | 35,580.0 | 35,580.0 | 1,531,300 |
| 2023/11/09 | 35,020.0 | 35,930.0 | 35,020.0 | 35,820.0 | 35,820.0 | 1,349,700 |
| 2023/11/08 | 34,740.0 | 35,090.0 | 34,650.0 | 34,820.0 | 34,820.0 | 1,075,700 |
| 2023/11/07 | 34,500.0 | 34,710.0 | 34,370.0 | 34,400.0 | 34,400.0 | 912,700 |
| 2023/11/06 | 34,740.0 | 34,960.0 | 34,560.0 | 34,720.0 | 34,720.0 | 1,307,500 |
| 2023/11/02 | 34,500.0 | 34,560.0 | 33,960.0 | 34,180.0 | 34,180.0 | 1,114,900 |
| 2023/11/01 | 33,610.0 | 33,810.0 | 33,380.0 | 33,810.0 | 33,810.0 | 1,116,500 |
| 2023/10/31 | 32,900.0 | 33,300.0 | 32,590.0 | 33,020.0 | 33,020.0 | 1,456,400 |
| 2023/10/30 | 32,990.0 | 32,990.0 | 32,630.0 | 32,900.0 | 32,900.0 | 1,028,200 |
| 2023/10/27 | 32,990.0 | 33,560.0 | 32,970.0 | 33,360.0 | 33,360.0 | 1,199,100 |
| 2023/10/26 | 33,470.0 | 33,620.0 | 33,080.0 | 33,140.0 | 33,140.0 | 1,266,600 |
| 2023/10/25 | 34,030.0 | 34,260.0 | 33,790.0 | 34,010.0 | 34,010.0 | 1,103,000 |
| 2023/10/24 | 33,730.0 | 33,980.0 | 33,260.0 | 33,890.0 | 33,890.0 | 1,559,000 |
| 2023/10/23 | 33,940.0 | 33,940.0 | 33,230.0 | 33,310.0 | 33,310.0 | 1,031,900 |
| 2023/10/20 | 34,090.0 | 34,170.0 | 33,710.0 | 33,840.0 | 33,840.0 | 1,279,400 |
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。
