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 |
|---|---|---|---|---|---|
| 2026/02/19 | 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 |
| 2025/10/20 | 52,580 | 53,820 | 52,180 | 53,550 | 1,290,300 |
| 2025/10/17 | 51,170 | 52,560 | 51,170 | 51,580 | 1,126,900 |
| 2025/10/16 | 53,430 | 53,640 | 51,850 | 52,170 | 1,178,200 |
| 2025/10/15 | 51,510 | 52,840 | 51,010 | 52,450 | 1,504,100 |
| 2025/10/14 | 51,110 | 52,250 | 50,810 | 51,470 | 2,195,300 |
| 2025/10/10 | 50,700 | 52,190 | 50,070 | 51,500 | 4,417,600 |
| 2025/10/09 | 46,800 | 48,290 | 46,490 | 48,290 | 1,726,400 |
| 2025/10/08 | 47,470 | 47,470 | 46,690 | 46,710 | 1,227,100 |
| 2025/10/07 | 47,270 | 47,650 | 46,930 | 47,100 | 1,503,100 |
| 2025/10/06 | 47,460 | 47,980 | 47,250 | 47,710 | 2,091,600 |
| 2025/10/03 | 44,510 | 45,460 | 44,380 | 45,460 | 1,021,200 |
| 2025/10/02 | 45,470 | 45,790 | 44,800 | 44,810 | 1,234,900 |
| 2025/10/01 | 44,740 | 45,390 | 44,680 | 45,290 | 975,900 |
| 2025/09/30 | 44,910 | 45,240 | 44,750 | 45,040 | 1,124,100 |
| 2025/09/29 | 45,350 | 45,580 | 44,900 | 45,390 | 1,179,500 |
| 2025/09/26 | 45,290 | 45,920 | 45,030 | 45,580 | 1,262,300 |
| 2025/09/25 | 46,000 | 46,060 | 45,320 | 45,390 | 1,113,400 |
| 2025/09/24 | 46,680 | 46,740 | 45,600 | 45,690 | 1,230,100 |
| 2025/09/22 | 46,420 | 46,830 | 46,050 | 46,600 | 1,244,900 |
| 2025/09/19 | 48,330 | 48,390 | 44,920 | 45,720 | 3,025,600 |
| 2025/09/18 | 47,730 | 48,130 | 47,350 | 47,870 | 739,000 |
| 2025/09/17 | 47,000 | 47,630 | 46,730 | 47,580 | 919,200 |
| 2025/09/16 | 48,010 | 48,100 | 47,330 | 47,360 | 944,100 |
| 2025/09/12 | 48,920 | 49,020 | 48,320 | 48,320 | 1,680,900 |
| 2025/09/11 | 47,730 | 47,950 | 47,430 | 47,950 | 1,028,100 |
| 2025/09/10 | 48,400 | 48,490 | 47,800 | 48,290 | 911,400 |
| 2025/09/09 | 49,730 | 49,780 | 48,380 | 48,400 | 1,027,600 |
| 2025/09/08 | 49,210 | 49,990 | 49,020 | 49,180 | 1,296,400 |
| 2025/09/05 | 48,520 | 49,120 | 48,100 | 48,490 | 993,100 |
| 2025/09/04 | 46,830 | 48,090 | 46,680 | 47,820 | 1,116,200 |
| 2025/09/03 | 46,160 | 47,080 | 45,990 | 46,670 | 835,200 |
| 2025/09/02 | 46,330 | 46,770 | 46,220 | 46,440 | 610,600 |
| 2025/09/01 | 46,300 | 46,700 | 45,690 | 46,210 | 735,400 |
| 2025/08/29 | 47,050 | 47,190 | 46,450 | 46,520 | 700,100 |
| 2025/08/28 | 47,000 | 47,520 | 46,880 | 47,090 | 662,200 |
| 2025/08/27 | 47,830 | 48,000 | 47,330 | 47,330 | 501,300 |
| 2025/08/26 | 48,210 | 48,340 | 47,300 | 47,810 | 817,200 |
| 2025/08/25 | 48,990 | 49,420 | 48,350 | 48,510 | 730,400 |
| 2025/08/22 | 48,520 | 48,830 | 48,240 | 48,440 | 506,200 |
| 2025/08/21 | 48,840 | 48,980 | 48,460 | 48,830 | 779,400 |
| 2025/08/20 | 49,200 | 49,660 | 48,830 | 48,980 | 1,015,900 |
| 2025/08/19 | 50,050 | 50,050 | 49,080 | 49,240 | 850,200 |
| 2025/08/18 | 49,050 | 50,130 | 49,000 | 49,870 | 1,291,100 |
| 2025/08/15 | 47,750 | 49,440 | 47,550 | 49,240 | 1,225,100 |
| 2025/08/14 | 47,680 | 48,170 | 47,360 | 47,370 | 930,600 |
| 2025/08/13 | 48,790 | 49,190 | 48,630 | 48,640 | 1,319,000 |
| 2025/08/12 | 46,870 | 48,550 | 46,580 | 48,120 | 1,659,300 |
| 2025/08/08 | 45,740 | 46,620 | 45,300 | 46,280 | 1,554,400 |
| 2025/08/07 | 45,180 | 45,800 | 45,120 | 45,150 | 727,800 |
| 2025/08/06 | 45,130 | 45,510 | 45,100 | 45,190 | 667,400 |
| 2025/08/05 | 45,900 | 46,170 | 45,160 | 45,160 | 899,800 |
| 2025/08/04 | 45,640 | 45,810 | 44,980 | 45,520 | 1,208,700 |
| 2025/08/01 | 46,520 | 47,130 | 46,360 | 46,910 | 780,100 |
| 2025/07/31 | 46,250 | 46,520 | 45,940 | 46,380 | 822,700 |
| 2025/07/30 | 46,710 | 46,840 | 46,060 | 46,250 | 710,400 |
| 2025/07/29 | 46,920 | 47,090 | 46,480 | 46,820 | 827,900 |
| 2025/07/28 | 47,920 | 48,000 | 46,900 | 47,040 | 787,600 |
| 2025/07/25 | 48,050 | 48,430 | 47,290 | 47,420 | 1,024,300 |
| 2025/07/24 | 48,000 | 48,440 | 47,510 | 48,010 | 1,761,400 |
| 2025/07/23 | 45,840 | 47,220 | 45,640 | 46,880 | 2,482,600 |
| 2025/07/22 | 44,010 | 45,040 | 43,970 | 44,440 | 1,141,400 |
| 2025/07/18 | 45,000 | 45,210 | 44,310 | 44,310 | 962,100 |
| 2025/07/17 | 44,100 | 44,580 | 43,930 | 44,520 | 935,900 |
| 2025/07/16 | 44,700 | 44,810 | 44,270 | 44,510 | 1,361,000 |
| 2025/07/15 | 44,320 | 44,920 | 44,160 | 44,920 | 1,601,800 |
| 2025/07/14 | 43,520 | 44,180 | 43,270 | 44,140 | 1,759,900 |
| 2025/07/11 | 46,140 | 46,270 | 43,480 | 43,500 | 3,725,600 |
| 2025/07/10 | 47,330 | 47,390 | 46,660 | 46,740 | 1,172,900 |
| 2025/07/09 | 47,750 | 47,770 | 46,820 | 47,160 | 864,200 |
| 2025/07/08 | 47,760 | 47,960 | 47,520 | 47,520 | 1,198,400 |
| 2025/07/07 | 47,600 | 47,960 | 47,320 | 47,560 | 730,100 |
| 2025/07/04 | 47,820 | 48,100 | 47,400 | 47,660 | 995,400 |
| 2025/07/03 | 48,430 | 48,740 | 47,700 | 47,950 | 1,967,000 |
| 2025/07/02 | 47,150 | 48,170 | 47,040 | 48,020 | 1,517,900 |
| 2025/07/01 | 49,210 | 49,290 | 47,270 | 47,460 | 1,382,800 |
| 2025/06/30 | 49,550 | 50,140 | 49,310 | 49,520 | 1,391,800 |
| 2025/06/27 | 48,900 | 49,540 | 48,810 | 49,170 | 1,204,600 |
| 2025/06/26 | 46,340 | 48,330 | 46,170 | 48,300 | 1,417,500 |
| 2025/06/25 | 46,150 | 46,740 | 45,910 | 46,560 | 706,300 |
| 2025/06/24 | 46,830 | 47,380 | 46,560 | 46,810 | 848,900 |
| 2025/06/23 | 46,140 | 46,600 | 45,960 | 46,360 | 577,800 |
| 2025/06/20 | 46,870 | 46,900 | 45,810 | 46,030 | 1,072,500 |
| 2025/06/19 | 47,290 | 47,430 | 46,810 | 46,880 | 685,600 |
| 2025/06/18 | 46,200 | 47,400 | 46,130 | 47,320 | 880,600 |
| 2025/06/17 | 46,860 | 46,890 | 46,200 | 46,400 | 768,100 |
| 2025/06/16 | 46,830 | 47,150 | 46,560 | 46,900 | 746,300 |
| 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 |