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
2013/12/30 43,400 43,800 42,600 43,400 841,000
2013/12/27 43,950 44,150 42,650 43,300 941,900
2013/12/26 44,800 45,350 43,300 44,050 1,219,600
2013/12/25 42,550 44,450 42,350 44,350 1,209,900
2013/12/24 42,800 43,300 42,150 42,350 1,319,800
2013/12/20 40,500 41,900 40,500 41,850 988,100
2013/12/19 40,150 41,050 39,850 40,750 1,714,000
2013/12/18 37,950 39,050 37,900 39,000 1,005,900
2013/12/17 37,850 38,300 37,750 37,950 633,700
2013/12/16 38,250 38,300 37,350 37,400 623,600
2013/12/13 37,000 38,400 37,000 38,100 2,793,800
2013/12/12 37,250 37,400 36,700 37,200 834,800
2013/12/11 37,600 37,900 37,150 37,700 860,600
2013/12/10 38,450 38,500 38,000 38,150 661,900
2013/12/09 38,300 38,750 38,000 38,700 791,700
2013/12/06 36,500 37,550 36,500 37,450 834,700
2013/12/05 38,050 38,350 36,750 37,000 1,092,400
2013/12/04 38,300 38,800 37,800 38,200 1,072,000
2013/12/03 39,350 39,450 38,700 38,950 1,009,900
2013/12/02 38,600 39,050 38,400 38,950 592,800
2013/11/29 38,650 39,600 38,350 38,800 1,152,600
2013/11/28 38,000 39,000 37,950 38,950 1,176,500
2013/11/27 37,250 37,700 36,850 37,650 668,100
2013/11/26 37,200 37,800 37,150 37,700 591,200
2013/11/25 37,400 37,950 37,100 37,700 879,500
2013/11/22 37,800 38,000 36,750 36,800 1,197,400
2013/11/21 36,400 37,350 36,100 37,100 1,143,900
2013/11/20 36,150 36,400 35,800 35,800 643,600
2013/11/19 35,550 36,000 35,250 35,950 667,000
2013/11/18 36,050 36,300 35,300 35,700 896,500
2013/11/15 35,050 35,750 34,600 35,600 1,321,200
2013/11/14 33,050 34,650 32,950 34,250 1,565,600
2013/11/13 31,800 32,650 31,800 32,550 543,300
2013/11/12 30,950 32,250 30,850 32,200 823,500
2013/11/11 30,900 31,000 30,650 30,800 589,700
2013/11/08 30,900 31,050 30,350 30,600 1,058,200
2013/11/07 32,400 32,550 31,700 31,750 456,700
2013/11/06 31,500 32,350 31,400 32,250 617,700
2013/11/05 32,800 32,850 32,200 32,500 436,600
2013/11/01 33,050 33,350 32,400 32,650 563,900
2013/10/31 33,700 33,800 32,850 32,850 546,200
2013/10/30 33,550 34,000 33,400 33,900 657,900
2013/10/29 32,700 33,100 32,600 33,000 467,800
2013/10/28 32,850 33,250 32,600 33,200 458,000
2013/10/25 33,050 33,350 32,150 32,150 816,500
2013/10/24 33,300 33,650 32,600 33,300 715,600
2013/10/23 34,650 34,700 33,350 33,500 689,000
2013/10/22 34,000 34,650 34,000 34,450 327,200
2013/10/21 34,050 34,300 33,950 34,200 431,100
2013/10/18 33,950 34,250 33,700 33,850 508,300
2013/10/17 34,450 34,600 33,850 34,150 645,600
2013/10/16 34,000 34,200 33,650 33,850 583,900
2013/10/15 33,650 34,350 33,650 34,200 623,100
2013/10/11 33,150 33,500 32,700 33,450 2,100,600
2013/10/10 35,300 35,350 34,250 34,550 463,200
2013/10/09 34,150 34,850 33,850 34,750 512,600
2013/10/08 33,950 34,600 33,700 34,550 520,300
2013/10/07 35,000 35,050 34,000 34,050 658,800
2013/10/04 34,750 35,200 34,300 34,600 738,600
2013/10/03 34,850 35,450 34,550 35,250 1,047,800
2013/10/02 37,150 37,250 35,450 35,550 1,194,000
2013/10/01 37,200 37,650 36,950 37,100 574,500
2013/09/30 36,800 37,350 36,650 36,850 626,000
2013/09/27 37,700 38,100 37,400 37,750 727,400
2013/09/26 36,750 37,800 36,400 37,600 777,400
2013/09/25 36,900 37,200 36,350 36,350 613,500
2013/09/24 36,550 37,300 36,350 37,200 465,100
2013/09/20 36,950 37,100 36,600 36,750 570,600
2013/09/19 37,000 37,200 36,500 36,900 832,800
2013/09/18 35,500 36,500 35,450 36,350 766,900
2013/09/17 35,650 35,750 35,150 35,200 365,700
2013/09/13 35,150 35,600 35,000 35,500 2,078,900
2013/09/12 34,900 35,650 34,900 35,300 617,400
2013/09/11 34,950 35,900 34,750 34,750 747,500
2013/09/10 34,400 34,800 34,150 34,750 607,300
2013/09/09 34,350 34,350 33,800 34,050 619,100
2013/09/06 34,500 34,500 32,950 32,950 697,000
2013/09/05 34,500 34,800 33,900 34,200 677,500
2013/09/04 34,050 34,100 33,100 34,050 851,700
2013/09/03 33,000 34,100 33,000 34,050 874,800
2013/09/02 32,050 32,900 31,850 32,750 503,100
2013/08/30 32,100 32,350 31,700 31,900 662,300
2013/08/29 31,300 31,800 31,150 31,800 601,000
2013/08/28 30,150 31,100 30,050 30,900 636,500
2013/08/27 31,300 31,800 31,150 31,300 310,900
2013/08/26 32,150 32,200 31,600 31,750 350,100
2013/08/23 32,050 32,450 31,600 31,850 773,200
2013/08/22 31,000 31,500 30,600 31,100 484,200
2013/08/21 31,350 31,550 30,400 31,300 724,300
2013/08/20 31,600 32,000 30,950 31,150 658,300
2013/08/19 32,350 32,450 31,800 32,200 352,800
2013/08/16 31,500 32,400 31,200 32,000 484,200
2013/08/15 32,500 33,050 31,900 32,100 690,100
2013/08/14 32,800 33,250 31,950 33,200 727,100
2013/08/13 32,000 32,650 31,750 32,650 548,700
2013/08/12 31,200 31,900 30,750 31,300 520,000
2013/08/09 31,950 32,450 31,300 31,650 1,176,800
2013/08/08 32,950 34,000 31,900 32,100 885,900
2013/08/07 33,650 34,150 32,900 32,900 900,100
2013/08/06 34,550 35,150 33,600 35,050 632,000
2013/08/05 35,300 35,600 34,600 34,700 500,200
2013/08/02 34,900 35,750 34,800 35,600 694,400
2013/08/01 33,050 34,200 33,000 34,200 575,700
2013/07/31 33,700 33,700 33,000 33,550 767,800
2013/07/30 33,800 34,550 33,600 34,400 804,600
2013/07/29 34,750 35,200 34,100 34,100 716,200
2013/07/26 36,150 36,600 35,450 35,450 772,300
2013/07/25 36,350 36,950 36,200 36,650 501,500
2013/07/24 36,450 36,600 36,100 36,300 554,700
2013/07/23 36,000 37,150 35,950 36,650 635,900
2013/07/22 36,800 36,900 35,750 36,450 724,900
2013/07/19 37,300 37,700 35,500 36,150 1,503,000
2013/07/18 35,950 36,900 35,500 36,750 827,000
2013/07/17 35,050 35,900 34,950 35,850 641,800
2013/07/16 35,750 36,450 34,900 35,300 1,185,400
2013/07/12 36,700 37,150 36,000 36,450 2,045,100
2013/07/11 37,400 38,750 37,350 38,700 607,900
2013/07/10 37,950 38,750 37,250 38,000 741,300
2013/07/09 37,150 38,500 36,700 38,450 775,300
2013/07/08 37,900 38,250 36,750 36,800 769,100
2013/07/05 35,900 37,000 35,750 37,000 729,900
2013/07/04 34,550 35,350 34,400 35,250 399,100
2013/07/03 36,000 36,250 34,450 34,800 919,900
2013/07/02 33,900 35,350 33,800 35,300 794,700
2013/07/01 33,500 34,000 32,700 33,900 587,800
2013/06/28 31,850 33,500 31,300 33,450 929,200
2013/06/27 31,000 31,650 30,600 31,500 630,900
2013/06/26 31,300 31,850 30,450 30,600 832,900
2013/06/25 30,500 31,100 29,670 30,500 855,800
2013/06/24 32,150 32,150 30,100 30,300 643,500
2013/06/21 29,210 31,950 29,010 31,050 1,457,500
2013/06/20 29,670 30,450 29,220 29,620 1,124,100
2013/06/19 30,350 30,700 29,630 30,300 797,200
2013/06/18 29,310 30,200 29,120 29,820 706,000
2013/06/17 28,500 29,800 27,900 29,740 1,089,400
2013/06/14 28,650 29,650 28,540 28,940 2,795,100
2013/06/13 30,350 30,550 28,550 28,550 1,669,200
2013/06/12 30,600 31,400 30,100 31,250 644,000
2013/06/11 31,900 32,500 31,050 31,250 798,500
2013/06/10 32,500 32,550 30,600 32,050 959,100
2013/06/07 28,990 31,350 28,580 31,100 1,776,000
2013/06/06 30,350 30,450 29,210 29,460 1,642,600
2013/06/05 33,950 34,100 29,580 29,920 1,979,000
2013/06/04 32,950 33,900 32,000 33,050 1,121,600
2013/06/03 34,600 34,600 32,700 32,700 1,052,000
2013/05/31 34,600 35,200 33,650 34,900 1,148,600
2013/05/30 35,750 36,100 33,200 33,200 1,562,000
2013/05/29 38,450 38,550 36,800 37,350 932,000
2013/05/28 37,100 38,950 36,900 38,100 875,600
2013/05/27 36,200 37,600 35,600 37,250 1,049,300
2013/05/24 39,550 40,200 35,200 38,300 2,233,800
2013/05/23 42,000 44,400 38,100 38,100 2,721,100
2013/05/22 38,600 41,500 38,550 41,400 1,105,000
2013/05/21 38,700 38,950 38,250 38,550 416,000
2013/05/20 38,750 39,200 38,600 39,200 537,100
2013/05/17 38,250 38,900 37,700 38,900 644,600
2013/05/16 38,750 38,850 37,550 38,250 740,400
2013/05/15 39,000 39,250 38,250 38,800 530,200
2013/05/14 38,300 38,400 37,900 38,000 347,400
2013/05/13 37,850 38,450 37,550 38,000 451,900
2013/05/10 37,400 37,600 36,850 37,300 1,043,500
2013/05/09 36,450 36,900 36,250 36,250 365,500
2013/05/08 36,400 36,900 36,100 36,250 690,800
2013/05/07 36,600 37,050 36,000 36,950 688,400
2013/05/02 35,950 36,100 35,300 35,350 595,800
2013/05/01 35,750 36,450 35,500 36,000 428,600
2013/04/30 35,600 35,850 34,900 35,700 706,600
2013/04/26 34,600 35,750 34,350 35,700 1,486,000
2013/04/25 34,050 34,450 33,650 34,100 628,800
2013/04/24 33,750 34,100 33,650 34,050 434,400
2013/04/23 33,950 34,150 33,450 33,500 412,900
2013/04/22 33,900 34,350 33,550 34,300 523,000
2013/04/19 33,950 33,950 33,350 33,500 378,300
2013/04/18 33,500 34,150 33,300 33,500 631,500
2013/04/17 34,050 34,400 33,700 33,950 498,400
2013/04/16 32,650 34,300 32,550 33,800 929,200
2013/04/15 33,550 34,200 33,350 33,350 661,400
2013/04/12 33,850 34,800 32,650 34,250 2,437,900
2013/04/11 34,200 34,550 33,300 34,550 1,049,100
2013/04/10 33,500 34,150 33,300 33,500 1,013,400
2013/04/09 34,900 35,200 33,700 33,750 940,900
2013/04/08 35,600 36,300 34,900 35,050 868,800
2013/04/05 38,000 38,350 34,900 34,900 1,376,100
2013/04/04 34,800 35,850 33,600 35,650 1,395,300
2013/04/03 33,500 35,800 33,350 35,650 1,713,000
2013/04/02 30,850 31,350 30,300 31,300 1,230,700
2013/04/01 30,850 31,350 30,500 30,650 1,731,200
2013/03/29 30,200 30,800 30,000 30,650 518,000
2013/03/28 29,970 30,250 29,810 29,930 1,018,700
2013/03/27 30,400 30,450 29,700 30,150 484,400
2013/03/26 30,150 30,600 30,050 30,150 521,300
2013/03/25 30,100 30,900 29,940 30,700 857,600
2013/03/22 30,200 30,400 29,300 29,330 919,700
2013/03/21 30,550 30,800 30,200 30,700 423,800
2013/03/19 30,050 30,250 29,840 30,100 597,600
2013/03/18 29,620 29,820 29,290 29,290 682,700
2013/03/15 30,300 30,650 30,100 30,400 490,600
2013/03/14 29,860 30,350 29,850 30,300 778,000
2013/03/13 30,100 30,350 29,390 29,550 1,083,500
2013/03/12 30,900 31,300 29,990 30,200 1,014,500
2013/03/11 31,450 31,500 30,700 30,900 1,092,800
2013/03/08 29,000 31,600 28,950 31,500 4,937,300
2013/03/07 29,440 29,650 28,610 28,690 1,306,700
2013/03/06 27,570 29,070 27,530 28,940 1,698,900
2013/03/05 26,370 27,100 26,210 26,770 1,100,000
2013/03/04 25,800 25,800 25,130 25,370 542,400
2013/03/01 25,170 25,630 25,080 25,380 505,500
2013/02/28 25,150 25,480 25,050 25,430 849,500
2013/02/27 25,100 25,240 24,570 24,580 588,700
2013/02/26 25,000 25,300 24,920 24,960 1,063,600
2013/02/25 25,660 26,000 25,590 26,000 817,100
2013/02/22 24,830 25,190 24,510 25,170 664,100
2013/02/21 25,360 25,470 24,870 24,910 659,000
2013/02/20 25,520 25,550 25,320 25,450 506,600
2013/02/19 25,200 25,590 25,150 25,320 386,300
2013/02/18 25,210 25,540 25,050 25,390 736,600
2013/02/15 24,780 25,290 24,730 24,860 785,200
2013/02/14 24,690 25,050 24,570 24,910 618,800
2013/02/13 24,900 24,970 24,650 24,680 408,100
2013/02/12 24,760 24,980 24,500 24,860 644,000
2013/02/08 24,210 24,750 24,010 24,070 1,488,000
2013/02/07 24,950 25,040 24,600 24,710 666,400
2013/02/06 24,790 25,310 24,730 25,200 922,900
2013/02/05 24,310 24,470 24,110 24,230 698,500
2013/02/04 25,170 25,260 24,910 25,020 559,200
2013/02/01 24,360 24,940 24,230 24,850 700,300
2013/01/31 23,570 24,080 23,490 24,080 580,300
2013/01/30 23,050 23,840 22,950 23,840 735,100
2013/01/29 22,690 23,130 22,650 22,850 480,700
2013/01/28 23,380 23,450 22,900 22,940 380,700
2013/01/25 23,050 23,210 22,740 23,210 472,800
2013/01/24 22,470 22,670 22,270 22,550 477,300
2013/01/23 22,650 23,070 22,330 22,330 894,000
2013/01/22 22,780 23,300 22,730 22,900 1,021,700
2013/01/21 23,490 23,500 22,590 22,590 686,200
2013/01/18 23,240 23,480 22,910 23,430 892,000
2013/01/17 22,700 23,190 22,170 22,740 1,001,000
2013/01/16 23,410 23,420 22,710 22,720 1,010,500
2013/01/15 23,860 24,090 23,770 23,820 771,200
2013/01/11 22,790 23,650 22,790 23,640 1,857,900
2013/01/10 22,800 22,940 22,510 22,560 588,100
2013/01/09 22,610 22,910 22,600 22,820 633,900
2013/01/08 22,690 22,950 22,580 22,910 616,800
2013/01/07 22,350 22,890 22,150 22,810 980,700
2013/01/04 22,500 22,530 22,030 22,200 587,300

このページの先頭へ