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
2026/08/21 74,780 75,310 72,730 73,510 1,037,600
2026/08/20 75,810 76,940 75,510 76,280 788,200
2026/08/19 74,810 75,560 74,260 74,940 1,010,300
2026/08/18 76,250 76,270 74,860 75,010 1,044,400
2026/08/17 77,130 77,300 75,900 76,820 823,700
2026/08/14 77,960 77,970 76,610 77,120 1,166,500
2026/08/13 78,040 78,330 77,350 77,350 931,400
2026/08/12 79,320 79,520 77,050 78,050 1,004,400
2026/08/10 78,630 79,390 77,600 78,720 732,700
2026/08/07 79,310 80,080 78,780 79,310 897,400
2026/08/06 77,940 78,890 77,330 78,890 1,115,300
2026/08/05 78,100 78,480 76,750 76,870 1,326,700
2026/08/04 80,160 80,160 77,710 78,700 1,060,300
2026/08/03 78,430 79,620 76,510 79,600 1,295,300
2026/07/31 77,000 79,310 77,000 78,190 1,447,200
2026/07/30 79,940 80,270 78,310 78,500 1,299,000
2026/07/29 81,440 81,680 80,210 80,400 1,650,600
2026/07/28 78,500 79,950 77,220 79,950 1,589,300
2026/07/27 77,150 78,220 75,810 77,370 1,077,300
2026/07/24 75,800 76,940 75,440 76,220 996,400
2026/07/23 78,150 78,280 77,060 77,090 877,700
2026/07/22 79,500 79,650 77,820 78,580 1,220,300
2026/07/21 78,370 81,060 78,270 80,840 1,395,500
2026/07/17 79,100 80,880 78,340 78,840 1,704,200
2026/07/16 78,160 79,100 77,770 78,840 1,082,100
2026/07/15 80,550 81,250 78,730 78,830 1,131,500
2026/07/14 82,200 82,250 79,050 79,790 1,140,100
2026/07/13 81,720 82,440 80,110 81,230 1,180,800
2026/07/10 86,670 86,840 80,800 82,110 2,457,600
2026/07/09 86,150 87,780 85,120 85,170 1,212,800
2026/07/08 88,000 88,690 87,050 87,100 1,332,000
2026/07/07 87,630 88,230 85,730 87,900 1,287,800
2026/07/06 84,480 86,930 83,430 86,930 827,800
2026/07/03 83,820 85,850 83,000 84,500 1,033,200
2026/07/02 82,540 83,810 82,320 82,320 717,600
2026/07/01 82,700 83,900 81,950 82,710 818,500
2026/06/30 85,100 86,060 82,600 82,810 1,122,700
2026/06/29 84,100 85,120 83,430 84,380 1,098,400
2026/06/26 83,930 84,600 82,860 84,070 912,600
2026/06/25 83,040 85,190 81,540 84,300 917,200
2026/06/24 82,400 83,040 81,190 81,540 897,800
2026/06/23 82,420 83,290 81,040 82,170 1,426,300
2026/06/22 82,530 83,380 81,530 81,530 617,600
2026/06/19 83,880 84,690 81,720 83,100 1,258,000
2026/06/18 82,770 84,300 82,120 84,100 767,700
2026/06/17 82,390 83,740 82,080 82,900 728,400
2026/06/16 81,970 82,400 79,950 81,950 892,800
2026/06/15 80,970 81,550 80,500 81,080 802,800
2026/06/12 80,720 81,000 79,620 80,530 1,368,900
2026/06/11 77,630 78,730 77,090 78,480 823,000
2026/06/10 77,390 79,390 77,300 79,130 926,200
2026/06/09 78,160 79,400 77,400 78,060 1,223,500
2026/06/08 79,480 80,180 78,050 78,820 965,600
2026/06/05 79,000 79,370 78,110 78,700 795,600
2026/06/04 79,090 79,180 78,110 78,870 784,300
2026/06/03 79,500 80,450 78,420 78,420 1,021,700
2026/06/02 79,500 80,480 78,880 79,680 1,006,900
2026/06/01 82,740 82,900 80,140 80,510 961,300
2026/05/29 77,770 82,330 77,700 82,330 1,610,600
2026/05/28 78,770 79,350 77,750 78,380 1,010,700
2026/05/27 76,950 79,000 76,570 77,820 1,375,300
2026/05/26 75,180 75,850 74,600 75,510 660,100
2026/05/25 75,450 76,180 74,930 75,090 755,500
2026/05/22 73,000 75,680 72,950 75,510 1,113,300
2026/05/21 74,000 74,950 73,050 73,300 865,000
2026/05/20 74,810 74,980 73,800 74,740 1,182,500
2026/05/19 70,840 73,650 70,590 73,650 1,179,700
2026/05/18 71,220 71,680 69,330 70,190 979,400
2026/05/15 71,150 72,050 71,020 71,630 942,600
2026/05/14 72,730 72,850 70,500 71,330 1,190,100
2026/05/13 71,780 72,770 71,330 72,500 898,200
2026/05/12 74,020 74,050 71,630 72,220 1,487,100
2026/05/11 75,280 75,440 73,720 75,050 1,549,200
2026/05/08 75,410 75,640 73,960 75,000 1,842,100
2026/05/07 75,000 75,800 73,360 75,760 1,952,400
2026/05/01 73,000 73,900 72,420 72,890 891,200
2026/04/30 73,090 73,670 72,420 73,590 1,485,500
2026/04/28 72,500 73,820 72,230 73,170 1,343,200
2026/04/27 69,920 72,080 69,820 71,870 1,418,900
2026/04/24 68,600 70,250 68,580 70,090 1,286,200
2026/04/23 71,710 71,850 69,220 69,290 1,167,700
2026/04/22 72,800 72,990 71,710 71,710 1,189,900
2026/04/21 74,650 75,440 73,750 73,750 1,077,100
2026/04/20 74,940 75,270 74,590 74,650 844,300
2026/04/17 74,620 75,700 74,050 74,050 1,059,600
2026/04/16 73,890 75,540 73,890 74,840 1,272,300
2026/04/15 74,100 74,810 73,580 74,310 1,183,800
2026/04/14 75,500 75,510 74,140 74,590 1,253,900
2026/04/13 74,530 75,580 73,520 75,050 1,393,100
2026/04/10 71,950 75,540 71,700 75,540 3,284,100
2026/04/09 68,070 69,360 67,350 67,450 1,471,400
2026/04/08 68,550 69,050 67,660 67,760 1,476,400
2026/04/07 65,690 65,990 64,850 65,090 760,000
2026/04/06 64,310 65,300 64,160 65,130 798,900
2026/04/03 63,800 64,730 63,610 64,300 787,200
2026/03/27 62,250 62,470 61,150 61,780 1,102,700
2026/03/26 62,670 62,700 61,660 61,870 896,100
2026/03/25 61,930 63,050 61,930 62,400 913,800
2026/03/24 62,500 62,790 61,080 61,860 943,000
2026/03/23 60,260 62,060 60,250 61,830 1,246,000
2026/03/19 63,850 64,350 63,120 63,430 1,242,100
2026/03/18 65,100 66,230 65,040 65,850 709,300
2026/03/17 64,950 65,100 64,440 65,100 551,400
2026/03/16 64,330 64,770 63,920 64,700 567,600
2026/03/13 63,200 65,000 63,200 65,000 1,106,600
2026/03/12 62,870 65,170 62,860 65,170 1,279,400
2026/03/11 64,700 65,030 63,350 63,530 971,300
2026/03/10 64,020 65,190 63,440 64,250 1,196,300
2026/03/09 62,900 63,900 61,750 63,260 1,596,000
2026/03/06 63,920 65,510 63,550 65,430 766,000
2026/03/05 65,980 66,400 64,330 64,360 940,600
2026/03/04 64,670 65,180 63,690 64,320 1,266,900
2026/03/03 66,750 66,780 64,520 64,890 1,178,500
2026/03/02 67,910 68,980 67,470 67,750 890,400
2026/02/27 68,810 69,170 68,180 69,030 891,200
2026/02/26 68,850 69,580 67,770 67,930 1,010,400
2026/02/25 66,860 68,400 66,810 67,690 823,800
2026/02/24 66,590 67,600 66,510 66,850 657,100
2026/02/20 67,680 67,910 66,960 66,960 704,600
2026/02/19 67,380 68,240 67,080 67,680 548,100
2026/02/18 67,950 69,070 67,520 67,520 751,300
2026/02/17 67,250 67,480 66,690 67,410 698,100
2026/02/16 69,570 69,780 66,870 66,870 861,200
2026/02/13 67,480 69,380 66,010 69,150 2,028,200
2026/02/12 68,500 69,950 68,300 68,300 955,700
2026/02/10 67,800 69,420 67,700 68,510 1,523,800
2026/02/09 67,950 68,980 66,600 67,850 2,946,400
2026/02/06 63,000 63,500 62,120 63,500 1,074,400
2026/02/05 63,120 63,870 62,540 63,320 1,287,000
2026/02/04 61,400 62,090 60,970 61,740 884,700
2026/02/03 61,500 62,560 60,820 62,020 1,393,800
2026/02/02 60,230 60,450 59,400 60,170 1,122,100
2026/01/30 59,000 59,000 57,570 58,800 1,038,000
2026/01/29 57,680 58,460 57,190 58,060 1,114,100
2026/01/28 58,500 58,650 57,860 58,270 946,600
2026/01/27 59,520 59,600 58,850 59,170 823,600
2026/01/26 59,000 59,820 59,000 59,500 1,022,900
2026/01/23 61,280 61,580 60,250 60,500 971,000
2026/01/22 61,990 62,100 60,850 60,850 1,142,200
2026/01/21 62,770 62,900 61,650 62,170 1,233,100
2026/01/20 62,800 63,230 62,060 63,010 1,117,400
2026/01/19 61,860 62,300 61,480 62,300 1,126,200
2026/01/16 63,040 63,460 62,540 62,650 1,032,200
2026/01/15 65,160 65,810 63,720 64,010 1,543,700
2026/01/14 64,590 66,500 64,050 65,160 2,035,200
2026/01/13 65,880 65,950 63,400 63,820 2,123,800
2026/01/09 59,990 62,750 59,910 62,750 3,503,400
2026/01/08 56,970 57,290 56,390 56,700 1,155,400
2026/01/07 57,890 57,980 56,800 56,800 1,053,200
2026/01/06 57,390 58,410 57,150 58,400 1,109,400
2026/01/05 57,400 58,230 57,170 57,180 1,039,100
2025/12/30 56,610 56,940 56,510 56,940 742,000
2025/12/29 57,050 57,050 56,220 56,390 919,200
2025/12/26 56,400 57,480 56,400 57,270 844,900
2025/12/25 56,590 56,620 56,080 56,080 364,600
2025/12/24 57,150 57,410 56,480 56,480 685,000
2025/12/23 56,900 57,530 56,680 56,990 660,000
2025/12/22 56,910 57,740 56,810 57,410 745,500
2025/12/19 56,970 56,970 55,980 56,350 1,005,900
2025/12/18 56,440 56,790 56,150 56,390 565,500
2025/12/17 57,100 57,330 56,420 56,710 718,200
2025/12/16 57,030 57,190 56,220 56,570 626,600
2025/12/15 56,440 57,480 56,440 57,190 533,600
2025/12/12 56,000 57,560 55,390 57,120 1,323,900
2025/12/11 56,470 56,740 55,400 55,550 723,400
2025/12/10 55,950 56,470 55,530 56,080 740,800
2025/12/09 55,580 55,870 55,290 55,670 554,700
2025/12/08 56,610 56,680 55,870 56,150 567,900
2025/12/05 57,590 57,650 56,460 56,740 715,800
2025/12/04 56,240 58,100 56,220 58,100 890,600
2025/12/03 57,150 57,270 56,350 56,580 635,700
2025/12/02 56,400 57,040 56,280 56,950 654,300
2025/12/01 57,100 57,140 55,680 55,950 736,600
2025/11/28 57,150 57,180 56,620 57,140 534,700
2025/11/27 57,000 57,340 56,750 57,260 511,100
2025/11/26 55,810 57,210 55,500 56,990 946,200
2025/11/25 55,800 55,990 54,710 55,990 1,138,900
2025/11/21 53,670 55,100 53,650 54,800 1,282,000
2025/11/20 54,190 55,370 53,800 54,620 1,066,700
2025/11/19 54,070 54,830 53,310 53,870 1,943,100
2025/11/18 53,900 54,300 53,020 53,520 1,175,500
2025/11/17 54,000 54,710 52,620 53,510 1,631,700
2025/11/14 57,430 57,690 56,220 56,500 1,272,200
2025/11/13 57,410 57,790 56,930 57,020 767,200
2025/11/12 59,590 59,780 57,970 57,970 982,500
2025/11/11 59,270 59,830 58,380 58,630 889,600
2025/11/10 57,220 58,230 57,080 58,230 854,900
2025/11/07 56,560 57,560 56,380 57,210 1,093,900
2025/11/06 56,810 57,330 56,210 56,580 1,238,500
2025/11/05 57,030 57,030 55,030 56,130 1,900,900
2025/11/04 55,500 56,160 55,030 55,030 1,461,200
2025/10/31 54,710 56,660 54,420 56,660 1,119,500
2025/10/30 54,550 55,060 54,100 54,500 1,269,900
2025/10/29 55,950 55,990 54,650 55,470 1,064,500
2025/10/28 56,840 56,970 55,710 55,950 799,900
2025/10/27 55,880 57,020 55,700 56,620 1,061,300
2025/10/24 55,710 55,940 55,310 55,340 745,000
2025/10/23 55,840 55,940 54,880 55,350 933,900
2025/10/22 54,550 55,600 54,320 55,470 1,134,400
2025/10/21 54,200 55,040 53,990 54,550 1,412,300

このページの先頭へ