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 |
---|---|---|---|---|---|
2024/07/26 | 40,550 | 41,120 | 40,380 | 40,850 | 1,668,400 |
2024/07/25 | 40,250 | 40,560 | 40,050 | 40,130 | 1,590,600 |
2024/07/24 | 40,820 | 41,370 | 40,630 | 40,980 | 962,200 |
2024/07/23 | 41,770 | 41,880 | 41,280 | 41,320 | 712,100 |
2024/07/22 | 41,600 | 41,750 | 41,240 | 41,590 | 903,700 |
2024/07/19 | 42,000 | 42,000 | 41,310 | 41,680 | 1,159,500 |
2024/07/18 | 41,680 | 42,390 | 41,530 | 42,010 | 1,407,400 |
2024/07/17 | 42,710 | 42,790 | 42,350 | 42,380 | 1,348,300 |
2024/07/16 | 43,000 | 43,000 | 42,310 | 42,470 | 1,552,100 |
2024/07/12 | 44,200 | 44,440 | 42,950 | 43,010 | 4,023,800 |
2024/07/11 | 45,000 | 45,340 | 44,760 | 45,200 | 1,853,400 |
2024/07/10 | 43,400 | 44,490 | 43,320 | 44,200 | 1,758,900 |
2024/07/09 | 42,460 | 43,770 | 42,460 | 43,610 | 1,921,600 |
2024/07/08 | 42,110 | 42,330 | 41,950 | 42,250 | 1,076,000 |
2024/07/05 | 42,100 | 42,310 | 41,820 | 42,100 | 1,030,300 |
2024/07/04 | 41,820 | 42,090 | 41,540 | 41,830 | 1,088,500 |
2024/07/03 | 41,680 | 42,300 | 41,650 | 41,950 | 1,512,600 |
2024/07/02 | 40,240 | 41,380 | 40,230 | 41,380 | 1,367,900 |
2024/07/01 | 40,870 | 41,020 | 40,320 | 40,520 | 969,800 |
2024/06/28 | 40,410 | 40,840 | 40,310 | 40,560 | 1,307,500 |
2024/06/27 | 40,980 | 41,050 | 40,300 | 40,490 | 1,310,700 |
2024/06/26 | 40,810 | 41,600 | 40,620 | 41,300 | 1,151,800 |
2024/06/25 | 40,660 | 40,990 | 40,410 | 40,890 | 966,000 |
2024/06/24 | 40,140 | 40,560 | 40,010 | 40,460 | 986,200 |
2024/06/21 | 39,780 | 40,520 | 39,780 | 40,350 | 1,263,900 |
2024/06/20 | 39,720 | 39,820 | 39,350 | 39,810 | 808,200 |
2024/06/19 | 39,870 | 40,120 | 39,790 | 39,960 | 861,900 |
2024/06/18 | 39,910 | 39,960 | 39,570 | 39,850 | 932,300 |
2024/06/17 | 39,990 | 40,020 | 39,220 | 39,460 | 1,107,400 |
2024/06/14 | 40,510 | 40,750 | 40,160 | 40,400 | 2,358,500 |
2024/06/13 | 41,070 | 41,390 | 40,630 | 40,750 | 1,201,400 |
2024/06/12 | 41,330 | 41,410 | 40,580 | 40,680 | 961,600 |
2024/06/11 | 41,320 | 41,860 | 41,270 | 41,700 | 793,300 |
2024/06/10 | 41,020 | 41,620 | 40,890 | 41,490 | 937,700 |
2024/06/07 | 40,640 | 41,090 | 40,540 | 41,080 | 687,000 |
2024/06/06 | 41,260 | 41,400 | 40,570 | 40,790 | 840,200 |
2024/06/05 | 40,510 | 40,880 | 40,290 | 40,740 | 1,036,700 |
2024/06/04 | 40,370 | 40,510 | 40,090 | 40,510 | 1,281,100 |
2024/06/03 | 40,720 | 41,390 | 40,650 | 40,930 | 1,193,800 |
2024/05/31 | 39,730 | 40,260 | 39,620 | 40,210 | 1,555,800 |
2024/05/30 | 39,960 | 40,030 | 39,140 | 39,580 | 1,569,000 |
2024/05/29 | 40,660 | 41,110 | 40,280 | 40,420 | 966,500 |
2024/05/28 | 40,930 | 41,310 | 40,810 | 40,890 | 673,500 |
2024/05/27 | 40,470 | 40,830 | 40,400 | 40,830 | 770,500 |
2024/05/24 | 40,160 | 40,470 | 39,860 | 40,310 | 1,166,600 |
2024/05/23 | 40,720 | 41,140 | 40,640 | 41,120 | 782,000 |
2024/05/22 | 41,120 | 41,120 | 40,550 | 40,680 | 969,500 |
2024/05/21 | 41,770 | 41,870 | 41,410 | 41,450 | 613,400 |
2024/05/20 | 41,030 | 41,880 | 40,840 | 41,360 | 1,148,000 |
2024/05/17 | 40,680 | 41,130 | 40,620 | 41,010 | 791,700 |
2024/05/16 | 41,030 | 41,380 | 40,750 | 41,380 | 947,100 |
2024/05/15 | 41,120 | 41,430 | 40,600 | 40,750 | 1,092,700 |
2024/05/14 | 40,770 | 40,970 | 40,310 | 40,700 | 1,132,400 |
2024/05/13 | 40,570 | 40,750 | 40,320 | 40,640 | 754,900 |
2024/05/10 | 40,980 | 41,350 | 40,660 | 40,720 | 1,348,600 |
2024/05/09 | 41,150 | 41,240 | 40,580 | 40,630 | 767,600 |
2024/05/08 | 41,870 | 42,120 | 40,970 | 41,160 | 1,368,500 |
2024/05/07 | 42,220 | 42,530 | 41,950 | 42,110 | 1,838,500 |
2024/05/02 | 40,630 | 41,080 | 40,610 | 40,820 | 1,139,600 |
2024/05/01 | 40,850 | 41,390 | 40,840 | 41,190 | 1,185,600 |
2024/04/30 | 41,880 | 42,290 | 41,430 | 41,550 | 1,316,200 |
2024/04/26 | 41,530 | 41,950 | 41,390 | 41,390 | 3,133,100 |
2024/04/25 | 42,170 | 42,200 | 41,440 | 41,540 | 1,597,300 |
2024/04/24 | 42,660 | 43,360 | 42,430 | 43,080 | 1,968,100 |
2024/04/23 | 41,890 | 42,230 | 41,650 | 42,180 | 1,745,700 |
2024/04/22 | 41,070 | 41,510 | 40,600 | 41,450 | 1,596,700 |
2024/04/19 | 40,560 | 40,890 | 40,120 | 40,520 | 1,837,500 |
2024/04/18 | 40,630 | 41,130 | 40,150 | 40,950 | 1,484,700 |
2024/04/17 | 41,060 | 41,120 | 40,630 | 40,690 | 1,432,100 |
2024/04/16 | 40,700 | 41,020 | 40,490 | 40,870 | 1,458,600 |
2024/04/15 | 41,720 | 41,760 | 41,250 | 41,620 | 1,770,400 |
2024/04/12 | 43,400 | 43,400 | 41,720 | 42,160 | 4,003,100 |
2024/04/11 | 43,660 | 44,210 | 43,560 | 44,100 | 1,341,400 |
2024/04/10 | 44,230 | 44,460 | 43,880 | 44,360 | 1,569,200 |
2024/04/09 | 45,030 | 45,350 | 44,660 | 44,860 | 1,155,400 |
2024/04/08 | 44,860 | 45,370 | 44,480 | 44,850 | 1,145,300 |
2024/04/05 | 44,300 | 44,570 | 43,960 | 44,160 | 1,561,300 |
2024/04/04 | 46,110 | 46,110 | 45,180 | 45,180 | 2,155,800 |
2024/04/03 | 46,440 | 46,440 | 44,780 | 45,410 | 2,423,400 |
2024/04/02 | 47,080 | 47,440 | 46,810 | 46,980 | 1,253,600 |
2024/04/01 | 47,570 | 48,040 | 46,670 | 46,920 | 1,303,200 |
2024/03/29 | 46,860 | 47,500 | 46,800 | 47,140 | 2,357,600 |
2024/03/28 | 46,900 | 46,950 | 46,370 | 46,710 | 1,579,300 |
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 |