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 |
|---|---|---|---|---|---|
| 2025/06/13 | 47,580 | 47,580 | 45,810 | 46,420 | 1,763,600 |
| 2025/06/12 | 47,980 | 48,050 | 47,180 | 47,180 | 838,400 |
| 2025/06/11 | 48,780 | 48,880 | 48,200 | 48,430 | 748,000 |
| 2025/06/10 | 49,000 | 49,030 | 48,310 | 48,590 | 869,400 |
| 2025/06/09 | 49,320 | 49,580 | 48,910 | 48,930 | 706,900 |
| 2025/06/06 | 48,560 | 48,910 | 48,290 | 48,820 | 649,000 |
| 2025/06/05 | 48,700 | 48,980 | 48,450 | 48,690 | 795,700 |
| 2025/06/04 | 48,420 | 49,150 | 48,250 | 49,070 | 902,100 |
| 2025/06/03 | 48,340 | 48,760 | 48,190 | 48,190 | 834,100 |
| 2025/06/02 | 47,650 | 48,070 | 47,300 | 47,800 | 962,400 |
| 2025/05/30 | 47,900 | 48,440 | 47,320 | 48,350 | 1,318,700 |
| 2025/05/29 | 47,880 | 48,640 | 47,680 | 48,600 | 1,029,400 |
| 2025/05/28 | 47,800 | 47,900 | 47,140 | 47,300 | 711,000 |
| 2025/05/27 | 47,220 | 47,380 | 46,780 | 47,290 | 577,200 |
| 2025/05/26 | 46,880 | 47,260 | 46,790 | 47,160 | 585,300 |
| 2025/05/23 | 46,970 | 47,370 | 46,720 | 47,070 | 635,900 |
| 2025/05/22 | 46,630 | 46,980 | 46,410 | 46,660 | 732,100 |
| 2025/05/21 | 47,720 | 48,050 | 47,180 | 47,180 | 702,600 |
| 2025/05/20 | 48,480 | 48,830 | 47,900 | 48,010 | 813,800 |
| 2025/05/19 | 48,610 | 48,870 | 48,230 | 48,470 | 730,200 |
| 2025/05/16 | 48,240 | 49,140 | 48,000 | 49,000 | 811,600 |
| 2025/05/15 | 48,320 | 48,440 | 47,900 | 48,220 | 819,500 |
| 2025/05/14 | 49,650 | 49,710 | 48,850 | 48,960 | 820,200 |
| 2025/05/13 | 49,620 | 49,850 | 49,140 | 49,500 | 1,131,800 |
| 2025/05/12 | 49,290 | 49,490 | 48,530 | 48,660 | 865,200 |
| 2025/05/09 | 48,170 | 48,730 | 47,950 | 48,730 | 1,888,700 |
| 2025/05/08 | 47,400 | 47,510 | 46,620 | 47,470 | 863,100 |
| 2025/05/07 | 47,520 | 47,780 | 47,180 | 47,380 | 1,250,500 |
| 2025/05/02 | 47,300 | 48,100 | 47,250 | 47,990 | 1,269,300 |
| 2025/05/01 | 47,230 | 47,540 | 46,730 | 47,060 | 868,600 |
| 2025/04/30 | 48,040 | 48,040 | 46,660 | 46,980 | 1,271,800 |
| 2025/04/28 | 47,450 | 48,250 | 46,870 | 47,960 | 3,744,700 |
| 2025/04/25 | 46,500 | 46,940 | 46,350 | 46,750 | 1,031,200 |
| 2025/04/24 | 47,110 | 47,180 | 46,200 | 46,250 | 917,700 |
| 2025/04/23 | 47,340 | 47,650 | 46,360 | 46,500 | 1,284,800 |
| 2025/04/22 | 46,280 | 46,520 | 45,740 | 45,940 | 839,100 |
| 2025/04/21 | 47,000 | 47,000 | 46,080 | 46,250 | 716,500 |
| 2025/04/18 | 45,660 | 47,220 | 45,560 | 47,070 | 896,400 |
| 2025/04/17 | 45,960 | 46,350 | 45,720 | 45,800 | 904,200 |
| 2025/04/16 | 46,560 | 46,680 | 45,650 | 45,860 | 954,300 |
| 2025/04/15 | 46,010 | 46,500 | 45,940 | 46,400 | 1,294,100 |
| 2025/04/14 | 45,490 | 45,800 | 44,720 | 45,410 | 1,401,200 |
| 2025/04/11 | 44,750 | 45,620 | 43,890 | 45,530 | 3,000,700 |
| 2025/04/10 | 45,610 | 46,480 | 45,210 | 46,480 | 2,408,100 |
| 2025/04/09 | 43,240 | 43,500 | 42,000 | 42,620 | 2,343,000 |
| 2025/04/08 | 43,330 | 44,010 | 43,150 | 43,810 | 2,129,500 |
| 2025/04/07 | 42,500 | 43,670 | 41,650 | 41,650 | 2,961,200 |
| 2025/04/04 | 44,510 | 45,440 | 44,280 | 44,900 | 2,222,100 |
| 2025/04/03 | 43,770 | 45,340 | 43,670 | 45,300 | 2,094,900 |
| 2025/04/02 | 45,070 | 46,190 | 44,840 | 46,100 | 2,012,200 |
| 2025/04/01 | 44,760 | 45,070 | 44,250 | 44,440 | 1,279,800 |
| 2025/03/31 | 44,300 | 44,500 | 43,780 | 44,060 | 6,440,500 |
| 2025/03/28 | 46,440 | 46,440 | 45,250 | 45,740 | 1,390,000 |
| 2025/03/27 | 45,890 | 46,630 | 45,740 | 46,500 | 1,280,900 |
| 2025/03/26 | 45,950 | 46,690 | 45,800 | 46,200 | 1,292,100 |
| 2025/03/25 | 45,620 | 46,070 | 45,490 | 45,540 | 1,228,800 |
| 2025/03/24 | 45,650 | 45,790 | 45,280 | 45,280 | 775,000 |
| 2025/03/21 | 45,500 | 46,090 | 45,320 | 45,340 | 956,400 |
| 2025/03/19 | 45,780 | 46,350 | 45,620 | 45,620 | 842,100 |
| 2025/03/18 | 46,050 | 46,310 | 45,780 | 45,920 | 937,800 |
| 2025/03/17 | 46,180 | 46,220 | 45,420 | 45,420 | 721,100 |
| 2025/03/14 | 45,310 | 45,900 | 45,300 | 45,660 | 1,650,700 |
| 2025/03/13 | 46,100 | 46,480 | 45,460 | 45,670 | 1,285,900 |
| 2025/03/12 | 46,000 | 46,290 | 45,580 | 45,810 | 875,700 |
| 2025/03/11 | 44,300 | 45,910 | 44,100 | 45,800 | 1,300,700 |
| 2025/03/10 | 46,180 | 46,260 | 45,490 | 45,660 | 952,700 |
| 2025/03/07 | 46,730 | 46,910 | 45,950 | 46,000 | 1,362,700 |
| 2025/03/06 | 47,490 | 48,050 | 47,280 | 47,740 | 984,500 |
| 2025/03/05 | 46,930 | 47,430 | 46,260 | 47,190 | 1,356,700 |
| 2025/03/04 | 46,690 | 46,700 | 45,440 | 46,400 | 1,416,900 |
| 2025/03/03 | 46,300 | 47,040 | 45,670 | 46,970 | 1,306,800 |
| 2025/02/28 | 45,790 | 46,110 | 44,680 | 45,470 | 1,564,800 |
| 2025/02/27 | 46,500 | 46,590 | 45,980 | 46,220 | 767,900 |
| 2025/02/26 | 45,600 | 46,280 | 45,330 | 46,270 | 1,037,500 |
| 2025/02/25 | 45,880 | 46,200 | 45,440 | 45,560 | 1,523,100 |
| 2025/02/21 | 47,120 | 47,520 | 46,960 | 46,980 | 973,000 |
| 2025/02/20 | 47,900 | 47,930 | 47,120 | 47,530 | 982,800 |
| 2025/02/19 | 49,020 | 49,070 | 48,150 | 48,150 | 792,500 |
| 2025/02/18 | 49,790 | 49,930 | 49,200 | 49,200 | 579,900 |
| 2025/02/17 | 49,720 | 49,920 | 49,300 | 49,800 | 624,900 |
| 2025/02/14 | 50,040 | 50,370 | 49,600 | 49,620 | 1,182,200 |
| 2025/02/13 | 49,670 | 50,450 | 49,570 | 50,400 | 1,173,600 |
| 2025/02/12 | 48,980 | 49,760 | 48,760 | 48,970 | 1,069,500 |
| 2025/02/10 | 48,720 | 48,950 | 48,280 | 48,280 | 579,300 |
| 2025/02/07 | 48,920 | 49,430 | 48,850 | 48,860 | 659,700 |
| 2025/02/06 | 48,430 | 49,270 | 48,290 | 49,120 | 955,300 |
| 2025/02/05 | 48,250 | 48,630 | 48,130 | 48,240 | 829,000 |
| 2025/02/04 | 49,950 | 50,120 | 48,120 | 48,200 | 1,172,900 |
| 2025/02/03 | 50,050 | 50,390 | 48,960 | 49,200 | 1,442,800 |
| 2025/01/31 | 50,900 | 51,080 | 50,590 | 51,030 | 940,600 |
| 2025/01/30 | 50,130 | 50,770 | 50,020 | 50,650 | 845,700 |
| 2025/01/29 | 50,050 | 50,540 | 49,900 | 50,250 | 1,090,300 |
| 2025/01/28 | 50,200 | 50,510 | 49,500 | 49,620 | 1,412,600 |
| 2025/01/27 | 50,700 | 51,400 | 50,000 | 50,000 | 1,602,000 |
| 2025/01/24 | 49,630 | 49,990 | 49,410 | 49,720 | 1,121,600 |
| 2025/01/23 | 49,200 | 49,720 | 48,570 | 49,570 | 1,413,600 |
| 2025/01/22 | 49,200 | 49,500 | 48,780 | 49,100 | 1,517,600 |
| 2025/01/21 | 48,840 | 49,090 | 48,290 | 49,030 | 1,067,000 |
| 2025/01/20 | 48,350 | 48,930 | 48,140 | 48,500 | 830,600 |
| 2025/01/17 | 47,900 | 48,280 | 47,610 | 48,060 | 928,500 |
| 2025/01/16 | 48,800 | 49,020 | 48,180 | 48,240 | 1,474,300 |
| 2025/01/15 | 47,830 | 48,340 | 47,430 | 48,340 | 1,503,500 |
| 2025/01/14 | 48,190 | 48,710 | 47,360 | 47,720 | 2,175,900 |
| 2025/01/10 | 49,500 | 49,550 | 48,020 | 48,700 | 4,278,000 |
| 2025/01/09 | 51,970 | 52,340 | 51,320 | 52,100 | 1,314,200 |
| 2025/01/08 | 51,710 | 52,040 | 51,080 | 51,810 | 1,081,200 |
| 2025/01/07 | 52,010 | 52,530 | 51,770 | 52,060 | 1,169,600 |
| 2025/01/06 | 53,390 | 53,900 | 51,540 | 51,550 | 1,720,100 |
| 2024/12/30 | 54,470 | 54,570 | 53,650 | 53,820 | 1,280,800 |
| 2024/12/27 | 53,520 | 55,020 | 53,370 | 54,690 | 1,496,300 |
| 2024/12/26 | 52,940 | 53,510 | 52,860 | 53,250 | 717,400 |
| 2024/12/25 | 53,110 | 53,580 | 53,010 | 53,010 | 954,300 |
| 2024/12/24 | 53,230 | 53,270 | 52,700 | 52,870 | 658,800 |
| 2024/12/23 | 53,550 | 53,580 | 52,810 | 53,180 | 724,600 |
| 2024/12/20 | 53,000 | 53,050 | 52,510 | 52,770 | 944,400 |
| 2024/12/19 | 51,880 | 53,040 | 51,820 | 52,720 | 895,600 |
| 2024/12/18 | 53,020 | 53,310 | 52,490 | 52,490 | 807,800 |
| 2024/12/17 | 52,800 | 53,430 | 52,460 | 53,430 | 809,700 |
| 2024/12/16 | 53,280 | 53,440 | 52,620 | 52,780 | 590,800 |
| 2024/12/13 | 54,170 | 54,760 | 52,850 | 53,240 | 1,636,300 |
| 2024/12/12 | 54,650 | 55,030 | 54,450 | 54,470 | 1,103,400 |
| 2024/12/11 | 53,950 | 54,260 | 53,420 | 54,000 | 1,048,400 |
| 2024/12/10 | 53,700 | 53,800 | 52,890 | 53,800 | 1,186,400 |
| 2024/12/09 | 53,360 | 53,670 | 52,670 | 53,670 | 1,112,900 |
| 2024/12/06 | 53,280 | 53,570 | 52,510 | 52,680 | 756,300 |
| 2024/12/05 | 53,740 | 53,790 | 52,830 | 53,110 | 1,006,700 |
| 2024/12/04 | 52,090 | 53,020 | 51,810 | 52,930 | 1,251,600 |
| 2024/12/03 | 50,420 | 51,850 | 50,370 | 51,690 | 1,593,900 |
| 2024/12/02 | 49,920 | 50,470 | 48,800 | 50,430 | 1,821,500 |
| 2024/11/29 | 50,810 | 51,110 | 50,350 | 51,110 | 850,000 |
| 2024/11/28 | 50,910 | 51,500 | 50,720 | 51,100 | 920,700 |
| 2024/11/27 | 51,130 | 51,290 | 50,860 | 51,190 | 855,300 |
| 2024/11/26 | 50,490 | 51,650 | 50,060 | 51,450 | 1,454,900 |
| 2024/11/25 | 49,760 | 50,750 | 49,640 | 50,730 | 1,801,700 |
| 2024/11/22 | 48,680 | 49,280 | 48,650 | 49,020 | 877,100 |
| 2024/11/21 | 49,380 | 49,440 | 48,220 | 48,470 | 997,300 |
| 2024/11/20 | 49,620 | 49,830 | 49,300 | 49,660 | 726,800 |
| 2024/11/19 | 49,960 | 50,020 | 49,420 | 49,620 | 799,900 |
| 2024/11/18 | 49,850 | 50,030 | 49,440 | 49,460 | 748,400 |
| 2024/11/15 | 49,800 | 50,950 | 49,730 | 50,240 | 1,104,400 |
| 2024/11/14 | 49,460 | 49,830 | 49,030 | 49,590 | 836,000 |
| 2024/11/13 | 49,530 | 49,600 | 48,660 | 48,900 | 983,100 |
| 2024/11/12 | 50,180 | 50,540 | 49,310 | 49,880 | 1,211,800 |
| 2024/11/11 | 49,050 | 49,500 | 48,690 | 49,480 | 710,600 |
| 2024/11/08 | 49,390 | 49,490 | 48,940 | 49,250 | 1,328,200 |
| 2024/11/07 | 50,720 | 50,830 | 48,420 | 48,690 | 1,784,300 |
| 2024/11/06 | 49,100 | 50,480 | 48,690 | 50,350 | 1,551,300 |
| 2024/11/05 | 48,790 | 49,320 | 48,750 | 49,100 | 913,800 |
| 2024/11/01 | 48,520 | 48,970 | 48,110 | 48,140 | 1,123,500 |
| 2024/10/31 | 50,730 | 50,760 | 49,110 | 49,520 | 1,429,300 |
| 2024/10/30 | 50,650 | 50,880 | 50,450 | 50,640 | 1,076,100 |
| 2024/10/29 | 50,170 | 50,540 | 49,750 | 50,540 | 746,900 |
| 2024/10/28 | 49,540 | 50,740 | 49,370 | 50,430 | 1,113,500 |
| 2024/10/25 | 49,820 | 50,040 | 49,420 | 49,850 | 870,800 |
| 2024/10/24 | 50,130 | 50,860 | 49,790 | 50,200 | 1,120,300 |
| 2024/10/23 | 51,370 | 51,700 | 50,200 | 50,570 | 1,022,500 |
| 2024/10/22 | 53,350 | 53,370 | 51,340 | 51,430 | 1,397,500 |
| 2024/10/21 | 53,300 | 53,560 | 52,580 | 53,120 | 765,500 |
| 2024/10/18 | 53,480 | 54,060 | 53,380 | 53,570 | 829,600 |
| 2024/10/17 | 54,100 | 54,290 | 53,010 | 53,010 | 1,369,200 |
| 2024/10/16 | 52,850 | 53,700 | 52,590 | 53,580 | 1,415,300 |
| 2024/10/15 | 55,300 | 55,310 | 53,520 | 53,520 | 2,031,400 |
| 2024/10/11 | 52,450 | 54,510 | 51,330 | 54,490 | 3,733,300 |
| 2024/10/10 | 50,990 | 51,380 | 50,870 | 51,360 | 1,265,300 |
| 2024/10/09 | 50,790 | 50,940 | 50,430 | 50,710 | 1,159,200 |
| 2024/10/08 | 49,860 | 50,520 | 49,800 | 50,140 | 1,166,600 |
| 2024/10/07 | 50,610 | 50,940 | 50,260 | 50,450 | 1,508,300 |
| 2024/10/04 | 49,000 | 49,360 | 48,830 | 49,210 | 1,139,700 |
| 2024/10/03 | 48,550 | 48,670 | 48,010 | 48,490 | 1,730,400 |
| 2024/10/02 | 47,830 | 47,910 | 46,610 | 46,780 | 1,606,400 |
| 2024/10/01 | 47,920 | 48,710 | 47,650 | 48,710 | 1,713,800 |
| 2024/09/30 | 47,120 | 48,300 | 46,810 | 47,420 | 6,729,400 |
| 2024/09/27 | 48,510 | 49,110 | 47,620 | 49,110 | 2,589,600 |
| 2024/09/26 | 47,800 | 48,400 | 47,650 | 47,900 | 1,626,200 |
| 2024/09/25 | 47,640 | 47,920 | 47,100 | 47,100 | 1,382,700 |
| 2024/09/24 | 48,500 | 49,130 | 47,750 | 47,930 | 1,894,600 |
| 2024/09/20 | 46,780 | 47,970 | 46,710 | 47,810 | 3,414,700 |
| 2024/09/19 | 45,520 | 46,320 | 45,280 | 45,900 | 1,557,600 |
| 2024/09/18 | 44,990 | 45,220 | 44,510 | 44,820 | 1,167,200 |
| 2024/09/17 | 44,250 | 44,460 | 43,730 | 44,070 | 1,285,700 |
| 2024/09/13 | 44,730 | 45,000 | 43,680 | 43,900 | 1,963,700 |
| 2024/09/12 | 44,080 | 44,590 | 43,880 | 44,520 | 1,836,400 |
| 2024/09/11 | 43,490 | 43,590 | 42,520 | 42,900 | 1,855,400 |
| 2024/09/10 | 44,020 | 44,190 | 43,270 | 43,640 | 1,391,800 |
| 2024/09/09 | 43,300 | 43,900 | 42,520 | 43,900 | 1,638,200 |
| 2024/09/06 | 44,600 | 45,300 | 44,080 | 44,100 | 1,660,600 |
| 2024/09/05 | 44,340 | 44,730 | 43,570 | 44,020 | 2,169,500 |
| 2024/09/04 | 46,470 | 46,870 | 45,660 | 45,740 | 2,475,200 |
| 2024/09/03 | 46,550 | 47,280 | 46,500 | 46,980 | 973,900 |
| 2024/09/02 | 47,300 | 47,580 | 46,550 | 46,820 | 1,142,500 |
| 2024/08/30 | 46,540 | 46,770 | 46,060 | 46,650 | 2,745,300 |
| 2024/08/29 | 45,330 | 46,510 | 45,100 | 46,510 | 1,301,100 |
| 2024/08/28 | 46,450 | 46,900 | 46,200 | 46,200 | 1,160,400 |
| 2024/08/27 | 46,260 | 46,980 | 45,960 | 46,620 | 1,214,400 |
| 2024/08/26 | 45,730 | 46,400 | 45,670 | 46,360 | 1,545,700 |
| 2024/08/23 | 45,180 | 45,950 | 45,110 | 45,690 | 1,318,900 |
| 2024/08/22 | 44,320 | 45,350 | 44,110 | 45,050 | 1,773,300 |
| 2024/08/21 | 43,450 | 44,140 | 43,050 | 43,950 | 1,374,300 |
| 2024/08/20 | 43,130 | 44,250 | 42,840 | 44,150 | 1,625,800 |
| 2024/08/19 | 43,470 | 43,790 | 42,480 | 42,600 | 1,566,600 |