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 |
---|---|---|---|---|---|
2024/03/27 | 46,660 | 47,370 | 46,550 | 46,930 | 1,577,600 |
2024/03/26 | 47,290 | 47,290 | 46,330 | 46,360 | 1,535,400 |
2024/03/25 | 47,160 | 47,610 | 46,940 | 47,130 | 1,366,000 |
2024/03/22 | 47,020 | 47,700 | 47,000 | 47,410 | 1,574,700 |
2024/03/21 | 46,280 | 47,020 | 46,060 | 46,860 | 1,651,000 |
2024/03/19 | 45,900 | 45,980 | 44,760 | 45,580 | 1,556,100 |
2024/03/18 | 44,430 | 46,120 | 44,250 | 46,100 | 1,876,100 |
2024/03/15 | 43,850 | 44,140 | 43,510 | 44,020 | 1,361,600 |
2024/03/14 | 43,250 | 44,010 | 43,120 | 43,880 | 1,254,000 |
2024/03/13 | 43,630 | 43,840 | 43,090 | 43,180 | 1,262,000 |
2024/03/12 | 43,020 | 43,620 | 42,700 | 43,480 | 1,519,500 |
2024/03/11 | 43,000 | 43,230 | 42,580 | 42,870 | 1,912,800 |
2024/03/08 | 44,140 | 44,150 | 43,260 | 43,430 | 2,727,800 |
2024/03/07 | 44,350 | 44,760 | 43,250 | 43,440 | 1,677,600 |
2024/03/06 | 43,970 | 44,030 | 43,670 | 43,870 | 1,304,100 |
2024/03/05 | 44,170 | 44,720 | 44,100 | 44,280 | 1,559,000 |
2024/03/04 | 44,600 | 44,600 | 43,990 | 44,170 | 1,370,300 |
2024/03/01 | 43,260 | 44,560 | 43,080 | 44,370 | 1,584,600 |
2024/02/29 | 42,860 | 43,400 | 42,720 | 43,260 | 1,163,800 |
2024/02/28 | 43,380 | 43,570 | 42,960 | 43,210 | 1,047,200 |
2024/02/27 | 43,700 | 44,170 | 43,400 | 43,510 | 1,336,700 |
2024/02/26 | 43,570 | 43,660 | 43,220 | 43,640 | 1,199,300 |
2024/02/22 | 42,240 | 43,350 | 42,030 | 43,270 | 1,903,000 |
2024/02/21 | 41,750 | 42,150 | 41,510 | 41,950 | 1,338,000 |
2024/02/20 | 42,140 | 42,360 | 41,640 | 41,700 | 1,083,700 |
2024/02/19 | 42,350 | 42,440 | 41,890 | 42,060 | 823,500 |
2024/02/16 | 42,200 | 42,540 | 41,850 | 42,080 | 2,084,700 |
2024/02/15 | 41,200 | 41,890 | 41,140 | 41,630 | 1,536,400 |
2024/02/14 | 40,230 | 40,860 | 40,040 | 40,650 | 1,320,300 |
2024/02/13 | 40,400 | 40,400 | 39,460 | 40,160 | 1,937,500 |
2024/02/09 | 39,970 | 40,480 | 39,710 | 39,710 | 2,365,500 |
2024/02/08 | 39,030 | 40,320 | 38,880 | 40,080 | 2,364,100 |
2024/02/07 | 38,710 | 38,900 | 38,430 | 38,750 | 1,111,100 |
2024/02/06 | 38,890 | 38,970 | 38,630 | 38,830 | 1,115,200 |
2024/02/05 | 39,020 | 39,240 | 38,850 | 39,100 | 1,114,500 |
2024/02/02 | 39,500 | 39,700 | 38,820 | 38,820 | 1,486,800 |
2024/02/01 | 39,300 | 39,490 | 38,900 | 39,030 | 1,321,900 |
2024/01/31 | 39,090 | 39,750 | 38,690 | 39,740 | 1,600,500 |
2024/01/30 | 39,340 | 39,680 | 39,200 | 39,420 | 1,426,900 |
2024/01/29 | 38,970 | 39,340 | 38,810 | 39,100 | 1,297,000 |
2024/01/26 | 38,860 | 39,120 | 38,700 | 38,870 | 1,093,000 |
2024/01/25 | 38,830 | 39,110 | 38,480 | 38,960 | 1,165,400 |
2024/01/24 | 39,570 | 39,740 | 38,930 | 39,090 | 1,400,800 |
2024/01/23 | 39,620 | 40,400 | 39,470 | 39,710 | 1,839,200 |
2024/01/22 | 39,120 | 39,680 | 38,890 | 39,610 | 1,276,500 |
2024/01/19 | 39,410 | 39,470 | 38,710 | 38,840 | 1,287,600 |
2024/01/18 | 38,910 | 39,240 | 38,520 | 38,790 | 1,349,000 |
2024/01/17 | 39,380 | 39,930 | 38,750 | 38,750 | 1,925,800 |
2024/01/16 | 39,730 | 39,820 | 38,890 | 39,000 | 1,820,700 |
2024/01/15 | 38,940 | 39,670 | 38,620 | 39,470 | 1,914,200 |
2024/01/12 | 38,720 | 39,180 | 38,250 | 38,940 | 4,605,600 |
2024/01/11 | 36,600 | 36,760 | 36,160 | 36,620 | 1,863,800 |
2024/01/10 | 34,700 | 35,960 | 34,580 | 35,790 | 1,770,400 |
2024/01/09 | 34,590 | 34,790 | 34,270 | 34,460 | 1,354,300 |
2024/01/05 | 34,920 | 34,940 | 34,440 | 34,500 | 1,147,300 |
2024/01/04 | 34,440 | 34,610 | 33,950 | 34,550 | 1,520,800 |
2023/12/29 | 35,360 | 35,620 | 34,950 | 34,990 | 1,335,900 |
2023/12/28 | 35,440 | 35,630 | 35,190 | 35,530 | 834,200 |
2023/12/27 | 35,920 | 36,080 | 35,770 | 35,790 | 1,228,200 |
2023/12/26 | 35,980 | 36,020 | 35,660 | 35,690 | 625,600 |
2023/12/25 | 35,700 | 35,950 | 35,650 | 35,830 | 539,900 |
2023/12/22 | 36,050 | 36,170 | 35,530 | 35,610 | 1,039,400 |
2023/12/21 | 36,640 | 36,750 | 35,860 | 35,880 | 1,703,300 |
2023/12/20 | 36,470 | 37,460 | 36,350 | 37,340 | 2,021,800 |
2023/12/19 | 35,240 | 35,990 | 35,100 | 35,930 | 1,060,000 |
2023/12/18 | 35,300 | 35,350 | 34,920 | 35,160 | 1,137,300 |
2023/12/15 | 35,290 | 35,690 | 34,870 | 35,580 | 1,517,600 |
2023/12/14 | 35,630 | 35,930 | 35,050 | 35,460 | 1,396,300 |
2023/12/13 | 35,730 | 36,020 | 35,240 | 35,240 | 961,100 |
2023/12/12 | 35,830 | 35,990 | 35,510 | 35,680 | 844,100 |
2023/12/11 | 35,470 | 35,840 | 35,410 | 35,450 | 1,056,000 |
2023/12/08 | 35,990 | 36,000 | 35,060 | 35,150 | 2,285,800 |
2023/12/07 | 36,650 | 36,850 | 36,180 | 36,200 | 1,241,000 |
2023/12/06 | 36,400 | 37,050 | 36,380 | 36,960 | 1,120,100 |
2023/12/05 | 36,500 | 36,630 | 35,960 | 36,230 | 1,789,700 |
2023/12/04 | 36,920 | 37,120 | 36,650 | 37,120 | 1,105,900 |
2023/12/01 | 37,710 | 37,930 | 37,070 | 37,100 | 1,132,400 |
2023/11/30 | 37,240 | 37,490 | 36,690 | 37,490 | 1,435,300 |
2023/11/29 | 37,540 | 37,900 | 37,270 | 37,390 | 1,307,800 |
2023/11/28 | 37,230 | 37,680 | 37,110 | 37,620 | 1,696,900 |
2023/11/27 | 37,320 | 37,690 | 36,910 | 37,040 | 1,119,000 |
2023/11/24 | 37,400 | 37,540 | 36,950 | 37,020 | 1,033,400 |
2023/11/22 | 36,460 | 37,140 | 36,420 | 37,010 | 988,100 |
2023/11/21 | 36,740 | 36,870 | 36,550 | 36,550 | 1,074,600 |
2023/11/20 | 36,580 | 37,230 | 36,460 | 36,820 | 1,026,700 |
2023/11/17 | 36,780 | 36,980 | 36,570 | 36,700 | 960,900 |
2023/11/16 | 36,710 | 37,300 | 36,520 | 36,850 | 1,315,500 |
2023/11/15 | 36,330 | 36,950 | 36,130 | 36,900 | 1,821,700 |
2023/11/14 | 35,790 | 35,970 | 35,610 | 35,630 | 782,800 |
2023/11/13 | 35,990 | 36,070 | 35,380 | 35,490 | 986,600 |
2023/11/10 | 35,690 | 35,750 | 34,980 | 35,580 | 1,531,300 |
2023/11/09 | 35,020 | 35,930 | 35,020 | 35,820 | 1,349,700 |
2023/11/08 | 34,740 | 35,090 | 34,650 | 34,820 | 1,075,700 |
2023/11/07 | 34,500 | 34,710 | 34,370 | 34,400 | 912,700 |
2023/11/06 | 34,740 | 34,960 | 34,560 | 34,720 | 1,307,500 |
2023/11/02 | 34,500 | 34,560 | 33,960 | 34,180 | 1,114,900 |
2023/11/01 | 33,610 | 33,810 | 33,380 | 33,810 | 1,116,500 |
2023/10/31 | 32,900 | 33,300 | 32,590 | 33,020 | 1,456,400 |
2023/10/30 | 32,990 | 32,990 | 32,630 | 32,900 | 1,028,200 |
2023/10/27 | 32,990 | 33,560 | 32,970 | 33,360 | 1,199,100 |
2023/10/26 | 33,470 | 33,620 | 33,080 | 33,140 | 1,266,600 |
2023/10/25 | 34,030 | 34,260 | 33,790 | 34,010 | 1,103,000 |
2023/10/24 | 33,730 | 33,980 | 33,260 | 33,890 | 1,559,000 |
2023/10/23 | 33,940 | 33,940 | 33,230 | 33,310 | 1,031,900 |
2023/10/20 | 34,090 | 34,170 | 33,710 | 33,840 | 1,279,400 |
2023/10/19 | 34,890 | 34,960 | 34,350 | 34,360 | 1,120,900 |
2023/10/18 | 35,400 | 35,450 | 34,890 | 35,310 | 1,105,500 |
2023/10/17 | 35,460 | 35,650 | 34,860 | 35,300 | 1,152,400 |
2023/10/16 | 35,430 | 35,780 | 34,930 | 35,010 | 1,878,900 |
2023/10/13 | 34,630 | 35,850 | 34,630 | 35,690 | 3,948,500 |
2023/10/12 | 33,500 | 33,760 | 33,170 | 33,750 | 1,869,700 |
2023/10/11 | 32,750 | 33,390 | 32,710 | 33,340 | 1,533,700 |
2023/10/10 | 31,920 | 32,770 | 31,920 | 32,680 | 1,318,900 |
2023/10/06 | 31,450 | 31,730 | 31,310 | 31,550 | 877,200 |
2023/10/05 | 31,560 | 31,750 | 31,260 | 31,750 | 1,418,900 |
2023/10/04 | 31,160 | 31,700 | 31,140 | 31,360 | 1,662,900 |
2023/10/03 | 32,320 | 32,360 | 31,830 | 31,980 | 1,696,500 |
2023/10/02 | 32,970 | 33,520 | 32,470 | 32,470 | 1,529,600 |
2023/09/29 | 32,640 | 32,680 | 32,330 | 32,590 | 2,563,800 |
2023/09/28 | 33,110 | 33,200 | 32,350 | 32,530 | 1,735,600 |
2023/09/27 | 33,380 | 33,420 | 32,840 | 33,150 | 1,608,300 |
2023/09/26 | 34,050 | 34,060 | 33,630 | 33,660 | 807,100 |
2023/09/25 | 34,020 | 34,100 | 33,580 | 34,000 | 954,000 |
2023/09/22 | 33,900 | 34,340 | 33,860 | 34,020 | 1,097,300 |
2023/09/21 | 34,610 | 34,930 | 34,260 | 34,320 | 1,217,400 |
2023/09/20 | 34,980 | 35,040 | 34,610 | 34,700 | 955,300 |
2023/09/19 | 34,760 | 35,040 | 34,580 | 34,740 | 1,233,600 |
2023/09/15 | 35,550 | 35,690 | 35,130 | 35,160 | 1,582,700 |
2023/09/14 | 34,450 | 35,180 | 34,450 | 35,130 | 1,833,400 |
2023/09/13 | 33,850 | 34,320 | 33,830 | 34,120 | 825,500 |
2023/09/12 | 33,770 | 34,070 | 33,690 | 33,950 | 991,100 |
2023/09/11 | 33,870 | 33,950 | 33,460 | 33,560 | 920,700 |
2023/09/08 | 34,450 | 34,460 | 33,320 | 33,720 | 1,936,600 |
2023/09/07 | 34,040 | 34,590 | 34,020 | 34,150 | 1,226,500 |
2023/09/06 | 33,810 | 34,270 | 33,680 | 34,110 | 1,221,200 |
2023/09/05 | 33,650 | 33,960 | 33,480 | 33,830 | 1,139,800 |
2023/09/04 | 33,420 | 33,930 | 33,380 | 33,840 | 1,023,800 |
2023/09/01 | 33,350 | 33,620 | 33,170 | 33,330 | 1,028,300 |
2023/08/31 | 33,070 | 33,480 | 32,990 | 33,480 | 1,228,000 |
2023/08/30 | 33,300 | 33,440 | 33,020 | 33,020 | 1,028,600 |
2023/08/29 | 33,200 | 33,450 | 33,120 | 33,230 | 838,700 |
2023/08/28 | 32,960 | 33,200 | 32,730 | 33,090 | 1,002,800 |
2023/08/25 | 32,890 | 33,060 | 32,400 | 32,570 | 1,356,300 |
2023/08/24 | 33,410 | 33,590 | 33,080 | 33,590 | 998,400 |
2023/08/23 | 32,890 | 33,340 | 32,830 | 33,250 | 1,001,200 |
2023/08/22 | 33,180 | 33,330 | 32,860 | 32,990 | 987,600 |
2023/08/21 | 32,810 | 33,440 | 32,770 | 33,070 | 1,253,700 |
2023/08/18 | 32,480 | 32,990 | 32,300 | 32,640 | 1,082,000 |
2023/08/17 | 33,250 | 33,450 | 32,610 | 33,020 | 1,413,700 |
2023/08/16 | 34,000 | 34,010 | 33,520 | 33,520 | 1,100,300 |
2023/08/15 | 34,080 | 34,360 | 33,900 | 34,160 | 1,059,200 |
2023/08/14 | 34,430 | 34,530 | 33,590 | 33,590 | 1,175,000 |
2023/08/10 | 33,190 | 34,570 | 33,180 | 34,500 | 1,905,000 |
2023/08/09 | 33,930 | 34,520 | 33,820 | 33,880 | 1,078,700 |
2023/08/08 | 34,000 | 34,050 | 33,700 | 33,950 | 942,800 |
2023/08/07 | 33,550 | 34,010 | 33,110 | 33,790 | 1,229,500 |
2023/08/04 | 33,800 | 34,380 | 33,780 | 34,030 | 1,305,700 |
2023/08/03 | 34,210 | 34,590 | 34,070 | 34,140 | 1,695,500 |
2023/08/02 | 35,600 | 35,610 | 34,440 | 34,530 | 2,074,000 |
2023/08/01 | 35,740 | 36,040 | 35,610 | 35,930 | 1,641,500 |
2023/07/31 | 35,210 | 36,000 | 35,120 | 35,560 | 2,548,200 |
2023/07/28 | 34,210 | 34,890 | 33,610 | 34,870 | 2,926,900 |
2023/07/27 | 34,180 | 35,140 | 34,160 | 34,910 | 1,579,800 |
2023/07/26 | 34,010 | 34,290 | 33,730 | 34,240 | 1,020,100 |
2023/07/25 | 34,500 | 34,500 | 33,940 | 34,190 | 1,143,400 |
2023/07/24 | 34,250 | 34,890 | 34,200 | 34,630 | 1,474,900 |
2023/07/21 | 34,150 | 34,170 | 33,520 | 33,860 | 1,381,500 |
2023/07/20 | 34,690 | 34,810 | 34,130 | 34,160 | 1,262,000 |
2023/07/19 | 34,540 | 34,840 | 34,290 | 34,740 | 1,381,000 |
2023/07/18 | 34,640 | 34,880 | 34,090 | 34,260 | 1,653,600 |
2023/07/14 | 35,780 | 36,480 | 34,570 | 34,710 | 4,199,900 |
2023/07/13 | 35,110 | 35,530 | 34,980 | 35,450 | 1,313,300 |
2023/07/12 | 34,940 | 35,040 | 34,510 | 34,860 | 1,373,700 |
2023/07/11 | 34,860 | 34,970 | 34,350 | 34,630 | 1,145,400 |
2023/07/10 | 34,490 | 35,080 | 34,190 | 34,650 | 2,028,700 |
2023/07/07 | 34,250 | 35,040 | 34,230 | 34,560 | 1,767,700 |
2023/07/06 | 35,500 | 35,540 | 34,620 | 34,830 | 1,744,800 |
2023/07/05 | 35,800 | 35,930 | 35,450 | 35,700 | 1,882,700 |
2023/07/04 | 36,500 | 36,690 | 36,290 | 36,630 | 1,187,300 |
2023/07/03 | 36,980 | 37,080 | 36,500 | 36,890 | 1,242,600 |
2023/06/30 | 36,010 | 36,830 | 35,870 | 36,720 | 1,500,200 |
2023/06/29 | 36,350 | 36,850 | 36,150 | 36,150 | 1,481,300 |
2023/06/28 | 36,010 | 36,330 | 35,650 | 36,330 | 1,463,200 |
2023/06/27 | 35,750 | 35,880 | 35,350 | 35,750 | 1,122,600 |
2023/06/26 | 35,840 | 36,190 | 35,320 | 35,790 | 1,066,000 |
2023/06/23 | 37,180 | 37,360 | 35,620 | 36,020 | 2,031,300 |
2023/06/22 | 37,060 | 37,450 | 36,840 | 36,900 | 1,171,200 |
2023/06/21 | 36,800 | 37,450 | 36,550 | 37,210 | 1,418,000 |
2023/06/20 | 36,690 | 37,200 | 36,400 | 37,020 | 1,330,800 |
2023/06/19 | 37,510 | 37,550 | 36,480 | 36,680 | 1,367,200 |
2023/06/16 | 36,490 | 37,330 | 36,170 | 37,210 | 1,647,900 |
2023/06/15 | 36,670 | 37,050 | 36,280 | 36,570 | 1,728,500 |
2023/06/14 | 36,480 | 37,260 | 36,110 | 36,940 | 2,050,900 |
2023/06/13 | 35,190 | 35,880 | 35,020 | 35,800 | 1,350,900 |
2023/06/12 | 35,330 | 35,380 | 34,620 | 34,790 | 1,181,600 |
2023/06/09 | 34,490 | 35,430 | 34,320 | 35,280 | 2,880,200 |
2023/06/08 | 34,320 | 34,500 | 33,490 | 33,730 | 1,556,200 |
2023/06/07 | 34,840 | 35,270 | 34,000 | 34,010 | 2,005,900 |
2023/06/06 | 33,920 | 34,890 | 33,870 | 34,750 | 1,423,300 |
2023/06/05 | 33,450 | 34,160 | 33,210 | 34,160 | 1,434,600 |