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
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

このページの先頭へ