日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファーストリテイリング(9983)の株価時系列情報

ファーストリテイリング(9983)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 17,850 17,920 17,460 17,470 651,500
2009/12/29 17,500 17,790 17,360 17,650 1,093,400
2009/12/28 16,890 17,360 16,870 17,360 701,800
2009/12/25 16,970 16,970 16,700 16,840 412,800
2009/12/24 16,190 16,980 16,190 16,780 1,092,700
2009/12/22 16,220 16,390 16,000 16,390 620,800
2009/12/21 15,940 16,050 15,850 16,040 365,500
2009/12/18 15,760 15,780 15,430 15,640 585,500
2009/12/17 16,000 16,250 15,790 15,800 486,300
2009/12/16 15,650 15,960 15,480 15,940 710,000
2009/12/15 15,480 15,570 15,310 15,390 318,000
2009/12/14 15,430 15,730 15,270 15,470 569,900
2009/12/11 15,320 15,490 15,070 15,470 2,738,400
2009/12/10 15,190 15,390 15,010 15,060 692,600
2009/12/09 15,370 15,560 15,150 15,390 660,400
2009/12/08 15,620 15,730 15,490 15,590 829,600
2009/12/07 16,040 16,200 15,780 15,890 618,300
2009/12/04 16,180 16,270 15,910 16,030 703,800
2009/12/03 15,780 16,170 15,680 16,170 1,249,200
2009/12/02 16,050 16,380 15,910 16,320 820,000
2009/12/01 15,520 16,070 15,430 15,980 1,094,900
2009/11/30 15,900 16,030 15,590 15,680 885,600
2009/11/27 16,000 16,200 15,550 15,590 1,162,700
2009/11/26 15,840 16,420 15,700 16,200 782,900
2009/11/25 15,490 16,020 15,490 15,840 829,200
2009/11/24 16,020 16,160 15,650 15,860 892,800
2009/11/20 16,000 16,140 15,480 15,820 1,599,600
2009/11/19 17,300 17,300 16,280 16,360 1,389,200
2009/11/18 17,580 17,940 17,170 17,240 872,700
2009/11/17 17,700 18,030 17,040 17,380 1,196,000
2009/11/16 16,880 17,540 16,800 17,540 644,400
2009/11/13 16,480 16,840 16,390 16,680 1,037,700
2009/11/12 17,260 17,370 16,570 16,640 840,000
2009/11/11 16,960 17,340 16,800 16,920 905,200
2009/11/10 16,200 16,810 16,180 16,690 941,000
2009/11/09 15,630 16,040 15,600 15,910 622,500
2009/11/06 15,600 15,750 15,470 15,570 650,200
2009/11/05 15,590 15,700 15,200 15,200 845,600
2009/11/04 15,360 15,830 15,210 15,790 845,800
2009/11/02 14,520 15,330 14,500 15,120 1,156,900
2009/10/30 15,370 15,420 15,020 15,120 621,200
2009/10/29 15,210 15,340 14,880 15,280 894,900
2009/10/28 16,010 16,250 15,670 15,680 839,800
2009/10/27 15,650 16,120 15,590 16,000 770,700
2009/10/26 15,600 15,850 15,510 15,850 540,000
2009/10/23 15,610 15,800 15,460 15,520 708,900
2009/10/22 15,450 15,610 15,340 15,410 781,300
2009/10/21 15,060 15,670 15,040 15,650 907,000
2009/10/20 14,760 15,160 14,650 14,910 824,100
2009/10/19 14,920 14,980 14,700 14,750 1,142,300
2009/10/16 14,720 15,370 14,720 15,320 1,571,400
2009/10/15 14,300 14,520 14,240 14,520 988,200
2009/10/14 13,340 14,100 13,210 14,000 1,160,200
2009/10/13 13,280 13,310 12,990 13,200 528,900
2009/10/09 13,140 13,430 13,080 13,200 1,980,600
2009/10/08 13,300 13,300 12,910 12,940 683,000
2009/10/07 13,200 13,310 13,030 13,230 798,200
2009/10/06 13,330 13,330 13,020 13,080 1,053,000
2009/10/05 13,580 13,780 13,160 13,530 2,072,100
2009/10/02 12,070 12,210 11,780 11,780 1,400,500
2009/10/01 11,470 11,920 11,400 11,900 1,187,600
2009/09/30 11,290 11,450 11,290 11,360 423,500
2009/09/29 11,210 11,340 11,100 11,280 679,200
2009/09/28 11,140 11,350 11,030 11,320 888,400
2009/09/25 10,940 11,110 10,780 11,030 679,300
2009/09/24 10,840 11,140 10,830 11,140 1,113,700
2009/09/18 10,730 10,820 10,580 10,580 620,800
2009/09/17 10,650 10,850 10,640 10,840 561,400
2009/09/16 10,730 10,770 10,520 10,620 718,000
2009/09/15 10,850 10,850 10,700 10,770 384,000
2009/09/14 10,850 10,910 10,700 10,700 549,400
2009/09/11 11,110 11,110 10,940 11,000 2,801,500
2009/09/10 11,030 11,060 10,910 11,050 449,400
2009/09/09 10,860 11,040 10,860 11,040 374,500
2009/09/08 10,870 11,040 10,870 11,040 458,200
2009/09/07 11,030 11,050 10,850 10,930 436,100
2009/09/04 10,970 10,990 10,730 10,930 692,900
2009/09/03 10,990 11,010 10,800 10,800 940,000
2009/09/02 10,440 10,670 10,340 10,500 1,173,800
2009/09/01 11,060 11,120 10,790 10,840 752,500
2009/08/31 11,010 11,280 11,010 11,150 954,900
2009/08/28 11,430 11,430 11,120 11,200 586,000
2009/08/27 11,290 11,430 11,200 11,230 581,900
2009/08/26 11,000 11,340 10,970 11,280 640,400
2009/08/25 11,020 11,220 11,020 11,020 547,000
2009/08/24 11,000 11,170 10,880 11,170 584,300
2009/08/21 10,700 10,800 10,620 10,730 588,800
2009/08/20 10,610 10,830 10,570 10,790 446,700
2009/08/19 10,780 10,800 10,570 10,610 500,500
2009/08/18 10,900 11,030 10,750 10,850 460,100
2009/08/17 11,170 11,200 10,830 10,830 851,000
2009/08/14 11,640 11,640 11,210 11,230 1,558,500
2009/08/13 11,670 11,680 11,530 11,530 465,300
2009/08/12 11,520 11,780 11,520 11,650 477,100
2009/08/11 11,500 11,750 11,500 11,720 407,200
2009/08/10 11,750 11,800 11,470 11,500 723,100
2009/08/07 11,600 11,730 11,520 11,730 467,600
2009/08/06 11,340 11,770 11,340 11,620 747,000
2009/08/05 11,400 11,630 11,340 11,400 874,200
2009/08/04 11,850 11,970 11,810 11,810 855,600
2009/08/03 12,180 12,210 11,900 11,930 618,800
2009/07/31 12,290 12,450 12,130 12,290 524,300
2009/07/30 12,190 12,240 12,080 12,200 452,700
2009/07/29 12,040 12,160 12,000 12,100 360,200
2009/07/28 12,000 12,200 12,000 12,060 584,900
2009/07/27 11,700 12,150 11,700 12,150 642,800
2009/07/24 11,920 11,930 11,600 11,740 661,400
2009/07/23 11,660 11,860 11,600 11,760 464,000
2009/07/22 11,400 11,800 11,400 11,750 546,100
2009/07/21 11,650 11,660 11,400 11,550 516,200
2009/07/17 11,420 11,680 11,340 11,600 428,100
2009/07/16 11,850 11,850 11,240 11,340 615,300
2009/07/15 11,310 11,570 11,280 11,460 575,300
2009/07/14 11,480 11,520 11,180 11,460 528,100
2009/07/13 11,500 11,620 11,290 11,290 565,400
2009/07/10 11,890 12,110 11,560 11,590 1,626,200
2009/07/09 11,710 11,980 11,630 11,690 634,500
2009/07/08 11,490 11,810 11,480 11,710 500,100
2009/07/07 11,670 11,910 11,600 11,800 561,400
2009/07/06 11,850 12,000 11,680 11,680 614,300
2009/07/03 12,040 12,120 11,950 12,050 672,000
2009/07/02 12,510 12,590 12,360 12,410 565,800
2009/07/01 12,460 12,710 12,380 12,500 529,300
2009/06/30 12,570 12,750 12,550 12,600 616,000
2009/06/29 12,370 12,650 12,370 12,550 451,000
2009/06/26 12,250 12,500 12,080 12,400 494,700
2009/06/25 12,060 12,330 11,980 12,260 608,500
2009/06/24 12,340 12,390 12,060 12,100 626,000
2009/06/23 12,450 12,590 12,250 12,250 985,300
2009/06/22 12,380 12,710 12,380 12,650 419,200
2009/06/19 12,520 12,580 12,230 12,580 645,400
2009/06/18 12,570 12,640 12,450 12,500 571,700
2009/06/17 12,760 12,780 12,470 12,770 670,400
2009/06/16 12,450 12,780 12,440 12,600 613,700
2009/06/15 12,670 12,800 12,520 12,620 574,500
2009/06/12 12,830 12,830 12,520 12,780 3,364,000
2009/06/11 12,710 12,790 12,480 12,480 558,600
2009/06/10 12,330 12,780 12,320 12,770 711,600
2009/06/09 12,420 12,440 12,160 12,380 487,000
2009/06/08 12,300 12,660 12,240 12,460 630,300
2009/06/05 12,200 12,480 12,100 12,480 848,800
2009/06/04 11,720 12,270 11,720 12,090 929,300
2009/06/03 11,700 11,860 11,620 11,860 841,500
2009/06/02 11,500 11,700 11,300 11,580 955,800
2009/06/01 11,160 11,370 11,080 11,370 764,000
2009/05/29 10,970 11,290 10,910 11,290 682,500
2009/05/28 11,120 11,130 10,970 10,970 646,100
2009/05/27 11,020 11,130 10,950 11,130 670,200
2009/05/26 10,820 10,940 10,600 10,850 644,800
2009/05/25 10,490 10,970 10,490 10,970 883,400
2009/05/22 10,370 10,570 10,370 10,510 515,100
2009/05/21 10,510 10,600 10,410 10,410 546,800
2009/05/20 10,750 10,780 10,550 10,560 452,000
2009/05/19 10,510 10,780 10,510 10,520 724,500
2009/05/18 10,480 10,610 10,370 10,370 702,600
2009/05/15 10,900 10,930 10,730 10,880 686,900
2009/05/14 10,730 10,890 10,580 10,830 733,000
2009/05/13 10,280 10,740 10,280 10,730 724,500
2009/05/12 10,360 10,470 10,310 10,360 466,400
2009/05/11 10,470 10,500 10,330 10,460 612,200
2009/05/08 10,420 10,750 10,300 10,460 1,321,800
2009/05/07 10,500 10,570 10,210 10,290 917,800
2009/05/01 10,200 10,450 10,160 10,370 455,900
2009/04/30 10,080 10,300 10,050 10,300 600,000
2009/04/28 9,950 10,350 9,920 9,950 1,122,200
2009/04/27 10,070 10,180 10,030 10,110 647,500
2009/04/24 10,480 10,620 10,230 10,270 526,800
2009/04/23 10,520 10,680 10,340 10,680 578,100
2009/04/22 10,310 10,460 10,150 10,380 585,300
2009/04/21 10,140 10,390 10,080 10,300 580,700
2009/04/20 10,450 10,490 10,320 10,360 437,200
2009/04/17 10,660 10,750 10,230 10,400 768,800
2009/04/16 10,700 10,770 10,370 10,460 721,700
2009/04/15 10,140 10,560 10,010 10,340 752,500
2009/04/14 10,030 10,320 9,900 10,050 1,127,700
2009/04/13 10,550 10,580 10,080 10,130 993,700
2009/04/10 11,830 11,840 10,510 10,750 2,381,200
2009/04/09 11,500 11,640 11,260 11,630 790,100
2009/04/08 10,960 11,460 10,950 11,400 797,400
2009/04/07 11,050 11,260 11,010 11,110 652,500
2009/04/06 10,920 11,250 10,920 11,250 855,300
2009/04/03 11,640 11,670 11,000 11,000 1,008,800
2009/04/02 11,510 11,590 11,180 11,440 1,058,100
2009/04/01 11,360 11,390 10,880 11,390 875,700
2009/03/31 11,360 11,690 11,160 11,170 848,500
2009/03/30 11,520 11,740 11,360 11,360 855,500
2009/03/27 12,010 12,080 11,470 11,470 845,200
2009/03/26 11,070 12,000 10,870 12,000 1,202,300
2009/03/25 10,910 11,250 10,850 11,080 759,700
2009/03/24 11,040 11,110 10,680 11,110 1,308,800
2009/03/23 10,460 11,000 10,450 10,820 753,800
2009/03/19 10,880 11,000 10,600 10,660 641,800
2009/03/18 11,220 11,400 10,690 10,870 673,200
2009/03/17 10,350 11,030 10,220 11,020 1,012,800
2009/03/16 10,050 10,210 10,020 10,150 591,100
2009/03/13 10,000 10,120 9,890 9,970 2,870,600
2009/03/12 9,680 9,880 9,490 9,490 805,300
2009/03/11 9,430 9,740 9,400 9,740 998,000
2009/03/10 8,900 9,180 8,900 9,130 602,200
2009/03/09 9,210 9,220 8,870 8,990 799,500
2009/03/06 9,170 9,270 8,910 8,910 1,121,200
2009/03/05 9,550 9,790 9,410 9,570 901,700
2009/03/04 9,680 9,750 9,480 9,520 1,377,900
2009/03/03 9,250 9,640 9,130 9,380 888,400
2009/03/02 9,560 9,650 9,350 9,360 870,000
2009/02/27 9,960 10,130 9,740 9,950 721,800
2009/02/26 9,460 9,990 9,350 9,860 1,236,500
2009/02/25 9,500 9,550 9,080 9,360 837,400
2009/02/24 9,520 9,550 9,220 9,300 915,900
2009/02/23 9,660 9,910 9,480 9,760 770,300
2009/02/20 9,980 10,220 9,850 9,860 880,700
2009/02/19 10,440 10,440 10,130 10,180 761,100
2009/02/18 10,150 10,250 9,980 10,040 941,800
2009/02/17 10,450 10,630 10,390 10,480 642,400
2009/02/16 10,940 11,140 10,650 10,650 900,800
2009/02/13 11,130 11,450 11,030 11,130 1,072,900
2009/02/12 11,300 11,420 10,900 10,900 919,000
2009/02/10 11,510 11,580 11,290 11,460 651,500
2009/02/09 11,690 11,700 11,150 11,150 912,500
2009/02/06 11,150 11,540 11,080 11,300 843,800
2009/02/05 11,100 11,210 10,860 10,860 925,900
2009/02/04 11,200 11,270 10,940 11,170 934,200
2009/02/03 11,260 11,350 11,010 11,020 886,300
2009/02/02 11,590 11,600 11,260 11,450 915,400
2009/01/30 11,400 11,580 11,030 11,540 867,100
2009/01/29 11,400 11,500 11,000 11,290 1,475,100
2009/01/28 11,400 11,450 11,060 11,270 778,200
2009/01/27 11,320 11,400 11,040 11,400 1,006,500
2009/01/26 10,980 11,490 10,890 11,100 892,700
2009/01/23 11,410 11,490 10,980 10,980 760,000
2009/01/22 11,140 11,760 10,920 11,760 1,138,000
2009/01/21 10,590 11,360 10,590 10,940 1,568,400
2009/01/20 11,500 11,540 11,080 11,190 874,700
2009/01/19 11,670 11,670 11,320 11,560 638,600
2009/01/16 11,360 11,620 11,080 11,370 1,269,500
2009/01/15 11,470 11,700 11,150 11,160 1,700,000
2009/01/14 12,510 12,610 12,100 12,270 726,400
2009/01/13 12,950 13,070 12,650 12,650 1,030,800
2009/01/09 12,440 12,920 12,290 12,670 1,245,600
2009/01/08 12,270 12,720 12,240 12,240 744,800
2009/01/07 13,100 13,190 12,110 12,260 1,185,900
2009/01/06 13,570 13,870 13,050 13,080 886,300
2009/01/05 13,610 13,760 13,200 13,290 389,300

このページの先頭へ