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
2012/12/28 21,480 21,970 21,450 21,840 854,200
2012/12/27 21,300 21,560 21,220 21,270 749,600
2012/12/26 20,890 21,170 20,640 21,170 644,000
2012/12/25 20,350 20,770 20,290 20,770 657,300
2012/12/21 20,590 20,710 20,050 20,090 958,000
2012/12/20 20,800 20,880 20,310 20,370 1,030,200
2012/12/19 21,040 21,330 20,820 21,230 834,000
2012/12/18 20,610 20,840 20,540 20,830 562,500
2012/12/17 20,320 20,910 20,220 20,500 1,043,300
2012/12/14 20,060 20,120 19,820 19,920 2,743,500
2012/12/13 19,980 20,260 19,890 20,200 866,600
2012/12/12 19,800 19,860 19,610 19,790 520,800
2012/12/11 19,360 19,700 19,340 19,640 584,700
2012/12/10 19,290 19,460 19,140 19,420 460,600
2012/12/07 19,240 19,360 19,120 19,130 393,700
2012/12/06 19,200 19,420 19,050 19,250 726,600
2012/12/05 18,690 19,280 18,690 19,250 955,500
2012/12/04 18,950 18,990 18,680 18,690 513,700
2012/12/03 18,800 19,090 18,730 19,010 574,900
2012/11/30 18,600 18,800 18,500 18,720 671,900
2012/11/29 18,490 18,520 18,250 18,490 637,900
2012/11/28 18,460 18,640 18,400 18,430 605,600
2012/11/27 18,030 18,500 18,030 18,380 573,500
2012/11/26 18,000 18,220 17,930 18,030 580,900
2012/11/22 17,790 17,860 17,640 17,860 397,800
2012/11/21 17,600 17,670 17,470 17,620 419,000
2012/11/20 17,400 17,560 17,220 17,480 337,900
2012/11/19 17,400 17,490 17,200 17,420 383,900
2012/11/16 17,100 17,310 16,990 17,170 582,200
2012/11/15 16,800 16,920 16,620 16,910 485,800
2012/11/14 16,850 16,930 16,680 16,690 246,600
2012/11/13 16,980 17,170 16,720 16,760 441,700
2012/11/12 16,800 16,950 16,700 16,830 298,200
2012/11/09 17,050 17,170 16,870 16,870 595,300
2012/11/08 17,220 17,340 17,040 17,140 316,400
2012/11/07 17,480 17,530 17,180 17,380 367,600
2012/11/06 17,420 17,430 17,220 17,340 315,700
2012/11/05 17,350 17,410 17,230 17,310 434,600
2012/11/02 17,650 17,650 17,420 17,420 379,500
2012/11/01 17,700 17,710 17,350 17,440 580,300
2012/10/31 17,920 18,030 17,780 17,780 472,800
2012/10/30 17,890 18,080 17,650 17,690 526,900
2012/10/29 17,950 18,000 17,760 17,830 336,000
2012/10/26 17,940 18,020 17,730 17,770 541,000
2012/10/25 17,420 17,870 17,410 17,850 578,200
2012/10/24 17,030 17,590 16,970 17,400 599,300
2012/10/23 17,150 17,340 17,150 17,300 538,900
2012/10/22 16,880 17,120 16,650 17,080 421,700
2012/10/19 17,010 17,010 16,830 16,910 452,600
2012/10/18 16,650 17,070 16,510 17,010 721,100
2012/10/17 16,300 16,620 16,140 16,540 784,000
2012/10/16 16,100 16,250 16,100 16,190 623,200
2012/10/15 16,100 16,320 15,810 16,000 902,300
2012/10/12 16,700 16,700 15,920 16,040 2,993,400
2012/10/11 17,790 17,900 17,580 17,810 634,500
2012/10/10 18,300 18,400 18,000 18,040 481,400
2012/10/09 18,470 18,640 18,280 18,480 411,000
2012/10/05 18,300 18,500 18,270 18,470 459,100
2012/10/04 18,230 18,320 18,060 18,150 390,000
2012/10/03 17,760 18,300 17,730 18,180 828,400
2012/10/02 17,710 17,850 17,500 17,530 582,000
2012/10/01 18,120 18,260 17,710 17,790 384,000
2012/09/28 18,300 18,400 18,150 18,150 528,500
2012/09/27 18,100 18,150 17,830 18,120 358,400
2012/09/26 18,120 18,160 18,010 18,020 364,500
2012/09/25 18,110 18,430 18,100 18,190 556,200
2012/09/24 17,990 18,350 17,830 18,110 833,100
2012/09/21 18,210 18,220 17,990 18,060 381,500
2012/09/20 18,060 18,250 18,000 18,060 1,063,500
2012/09/19 17,580 18,250 17,560 18,050 1,166,700
2012/09/18 18,490 18,490 17,470 17,480 1,517,700
2012/09/14 18,580 18,840 18,580 18,790 1,906,800
2012/09/13 18,300 18,450 18,220 18,400 259,100
2012/09/12 18,180 18,340 18,010 18,310 327,900
2012/09/11 17,970 18,190 17,930 18,080 322,200
2012/09/10 18,050 18,160 17,850 18,030 423,400
2012/09/07 18,220 18,300 18,110 18,110 431,500
2012/09/06 17,900 18,080 17,750 18,010 376,300
2012/09/05 17,920 18,120 17,780 17,900 727,000
2012/09/04 18,200 18,260 17,990 18,080 439,300
2012/09/03 18,270 18,400 18,140 18,140 372,600
2012/08/31 18,070 18,370 18,050 18,270 387,700
2012/08/30 18,500 18,500 18,200 18,270 352,300
2012/08/29 18,500 18,540 18,380 18,520 467,600
2012/08/28 18,450 18,580 18,340 18,540 733,900
2012/08/27 18,250 18,340 18,190 18,300 341,700
2012/08/24 18,150 18,190 18,060 18,090 409,600
2012/08/23 18,110 18,400 18,020 18,350 585,900
2012/08/22 17,920 18,200 17,910 18,190 413,900
2012/08/21 17,920 18,080 17,850 17,920 349,900
2012/08/20 17,990 18,040 17,890 17,940 485,800
2012/08/17 17,980 18,050 17,870 17,920 534,400
2012/08/16 17,520 17,950 17,410 17,920 650,200
2012/08/15 17,400 17,450 17,210 17,400 279,500
2012/08/14 17,270 17,400 17,260 17,360 328,400
2012/08/13 17,200 17,370 17,190 17,250 229,500
2012/08/10 17,460 17,590 17,210 17,220 856,100
2012/08/09 17,220 17,680 17,210 17,610 727,300
2012/08/08 16,950 17,340 16,950 17,220 771,000
2012/08/07 16,630 16,900 16,600 16,840 466,100
2012/08/06 16,460 16,700 16,420 16,650 509,100
2012/08/03 15,850 16,490 15,850 16,300 853,200
2012/08/02 16,230 16,230 15,720 15,840 768,100
2012/08/01 16,050 16,310 16,020 16,270 463,000
2012/07/31 15,960 16,230 15,950 16,150 510,700
2012/07/30 16,070 16,100 15,900 15,980 370,500
2012/07/27 16,060 16,150 15,920 15,950 372,100
2012/07/26 15,890 15,930 15,760 15,910 500,500
2012/07/25 15,740 15,850 15,620 15,770 497,400
2012/07/24 15,800 15,940 15,660 15,840 470,300
2012/07/23 16,090 16,120 15,660 15,730 518,000
2012/07/20 15,980 16,340 15,930 16,090 693,900
2012/07/19 15,980 16,150 15,850 15,900 493,900
2012/07/18 16,170 16,170 15,940 16,000 576,900
2012/07/17 15,410 16,100 15,400 16,060 908,600
2012/07/13 15,210 15,520 15,210 15,330 920,400
2012/07/12 15,480 15,630 15,250 15,290 721,400
2012/07/11 15,320 15,460 15,300 15,430 455,300
2012/07/10 15,410 15,490 15,280 15,380 616,600
2012/07/09 15,280 15,630 15,270 15,400 825,800
2012/07/06 15,730 15,900 15,670 15,790 466,900
2012/07/05 15,810 15,880 15,710 15,780 299,400
2012/07/04 15,850 15,960 15,770 15,850 420,500
2012/07/03 15,560 15,750 15,400 15,720 875,800
2012/07/02 16,000 16,140 15,920 15,960 474,400
2012/06/29 15,560 16,000 15,520 15,880 667,700
2012/06/28 15,950 15,950 15,620 15,720 577,500
2012/06/27 15,550 15,790 15,450 15,790 551,100
2012/06/26 15,190 15,610 15,170 15,510 561,300
2012/06/25 15,200 15,390 15,200 15,310 408,800
2012/06/22 15,260 15,430 15,210 15,350 587,100
2012/06/21 15,360 15,540 15,230 15,460 685,500
2012/06/20 15,490 15,540 15,180 15,350 689,500
2012/06/19 15,600 15,610 15,300 15,390 492,200
2012/06/18 15,800 15,830 15,550 15,600 524,200
2012/06/15 15,410 15,560 15,350 15,490 669,100
2012/06/14 15,300 15,570 15,270 15,290 903,200
2012/06/13 15,270 15,560 15,270 15,500 637,400
2012/06/12 15,210 15,600 15,140 15,220 814,600
2012/06/11 15,580 15,620 15,420 15,500 688,100
2012/06/08 15,760 15,990 15,210 15,250 3,979,800
2012/06/07 16,450 16,530 16,010 16,030 964,400
2012/06/06 16,200 16,470 15,830 16,360 1,367,600
2012/06/05 17,000 17,010 16,050 16,060 1,815,700
2012/06/04 17,370 17,650 17,300 17,610 696,000
2012/06/01 17,490 17,830 17,480 17,770 623,400
2012/05/31 17,570 17,710 17,240 17,490 879,200
2012/05/30 17,670 17,990 17,620 17,890 657,500
2012/05/29 17,580 17,780 17,440 17,660 733,700
2012/05/28 17,400 17,740 17,360 17,590 588,600
2012/05/25 16,870 17,250 16,760 17,220 610,900
2012/05/24 16,760 17,000 16,750 16,820 695,900
2012/05/23 17,080 17,090 16,580 16,710 754,900
2012/05/22 17,180 17,270 16,920 17,200 595,300
2012/05/21 16,940 17,170 16,810 17,100 618,700
2012/05/18 16,480 16,880 16,470 16,670 870,800
2012/05/17 16,830 16,970 16,610 16,700 830,500
2012/05/16 16,840 16,980 16,710 16,820 845,100
2012/05/15 16,760 17,100 16,670 16,980 652,300
2012/05/14 16,540 16,970 16,510 16,820 506,900
2012/05/11 16,630 16,690 16,410 16,450 701,200
2012/05/10 16,880 16,880 16,630 16,640 545,600
2012/05/09 17,090 17,090 16,850 16,890 548,500
2012/05/08 16,890 17,230 16,890 17,150 549,100
2012/05/07 16,730 17,160 16,670 16,890 788,700
2012/05/02 17,650 17,670 17,270 17,500 551,300
2012/05/01 17,680 17,810 17,510 17,600 501,400
2012/04/27 17,830 18,070 17,680 17,930 1,007,000
2012/04/26 17,880 17,940 17,580 17,860 1,248,100
2012/04/25 17,950 18,160 17,910 18,060 774,700
2012/04/24 17,880 18,030 17,630 17,850 671,600
2012/04/23 18,460 18,480 17,930 18,060 784,300
2012/04/20 18,540 18,670 18,500 18,590 485,100
2012/04/19 18,620 18,750 18,540 18,690 568,800
2012/04/18 18,930 18,950 18,570 18,860 541,800
2012/04/17 18,520 18,760 18,310 18,600 626,000
2012/04/16 18,900 18,900 18,540 18,690 768,500
2012/04/13 18,270 19,020 18,240 18,970 3,616,500
2012/04/12 17,320 17,530 17,230 17,470 532,700
2012/04/11 17,340 17,420 17,170 17,210 662,500
2012/04/10 17,440 17,690 17,350 17,490 543,300
2012/04/09 17,420 17,630 17,170 17,350 657,500
2012/04/06 17,550 17,690 17,390 17,570 761,000
2012/04/05 17,680 17,980 17,380 17,440 1,587,000
2012/04/04 18,600 18,630 17,800 17,800 1,914,900
2012/04/03 19,020 19,080 18,880 18,880 486,100
2012/04/02 18,890 19,150 18,870 19,030 902,800
2012/03/30 18,550 18,860 18,410 18,860 768,900
2012/03/29 18,300 18,640 18,220 18,630 640,000
2012/03/28 18,350 18,430 18,260 18,350 440,600
2012/03/27 18,250 18,460 18,160 18,460 666,200
2012/03/26 18,120 18,180 17,990 18,050 358,200
2012/03/23 18,000 18,140 17,940 18,030 572,000
2012/03/22 17,950 18,180 17,910 18,180 683,000
2012/03/21 17,610 18,020 17,610 18,000 681,700
2012/03/19 17,720 17,790 17,530 17,700 479,500
2012/03/16 17,930 17,990 17,640 17,710 700,700
2012/03/15 17,950 18,040 17,860 17,910 667,100
2012/03/14 18,120 18,140 17,860 17,860 747,400
2012/03/13 17,700 17,980 17,690 17,780 957,400
2012/03/12 17,870 17,950 17,580 17,580 737,700
2012/03/09 17,780 17,800 17,470 17,660 3,354,800
2012/03/08 17,000 17,400 16,920 17,400 921,100
2012/03/07 16,780 16,950 16,760 16,790 745,300
2012/03/06 17,120 17,350 17,000 17,020 736,100
2012/03/05 16,940 17,210 16,850 17,080 698,500
2012/03/02 16,970 17,000 16,810 16,850 625,300
2012/03/01 16,770 17,070 16,750 16,960 653,900
2012/02/29 16,750 17,030 16,710 16,830 756,300
2012/02/28 16,390 16,720 16,250 16,720 562,800
2012/02/27 16,670 16,670 16,300 16,380 535,800
2012/02/24 16,700 16,730 16,590 16,680 600,800
2012/02/23 16,570 16,820 16,540 16,690 779,500
2012/02/22 16,450 16,670 16,410 16,610 648,600
2012/02/21 16,360 16,480 16,230 16,450 575,800
2012/02/20 16,840 16,840 16,430 16,450 552,200
2012/02/17 16,230 16,520 16,150 16,440 1,022,600
2012/02/16 16,120 16,180 15,910 15,970 542,300
2012/02/15 15,780 16,200 15,740 16,120 953,500
2012/02/14 15,500 15,770 15,470 15,710 528,900
2012/02/13 15,500 15,650 15,320 15,630 453,200
2012/02/10 15,680 15,680 15,460 15,470 1,007,500
2012/02/09 15,900 15,910 15,630 15,710 700,900
2012/02/08 15,790 16,030 15,740 16,000 773,900
2012/02/07 15,740 15,780 15,560 15,620 470,800
2012/02/06 15,600 15,830 15,540 15,810 527,600
2012/02/03 15,450 15,520 15,290 15,440 604,200
2012/02/02 15,440 15,480 15,310 15,470 531,700
2012/02/01 15,080 15,250 14,930 15,220 491,700
2012/01/31 15,020 15,200 15,010 15,150 639,900
2012/01/30 15,070 15,200 14,910 15,000 472,200
2012/01/27 14,760 15,030 14,750 15,030 814,400
2012/01/26 14,900 15,020 14,860 14,970 379,900
2012/01/25 15,100 15,100 14,920 14,920 500,400
2012/01/24 14,770 15,110 14,740 15,100 714,700
2012/01/23 14,630 14,790 14,590 14,720 541,800
2012/01/20 14,990 14,990 14,680 14,680 778,200
2012/01/19 14,980 15,060 14,930 14,950 507,200
2012/01/18 14,780 15,000 14,740 14,980 650,300
2012/01/17 14,640 14,820 14,630 14,750 442,100
2012/01/16 14,610 14,670 14,530 14,610 360,100
2012/01/13 14,740 14,780 14,450 14,770 1,543,700
2012/01/12 14,520 14,600 14,330 14,520 540,500
2012/01/11 14,360 14,750 14,280 14,590 1,043,400
2012/01/10 13,890 14,390 13,860 14,390 952,300
2012/01/06 13,990 14,030 13,790 13,850 765,500
2012/01/05 13,720 13,840 13,600 13,800 511,500
2012/01/04 14,050 14,050 13,700 13,720 559,100

このページの先頭へ