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
2014/12/30 44,800 44,975 44,040 44,040 584,000
2014/12/29 45,730 45,865 44,205 44,885 621,900
2014/12/26 45,650 45,700 45,270 45,330 348,000
2014/12/25 45,535 45,700 45,425 45,615 375,700
2014/12/24 45,155 45,880 44,840 45,830 737,100
2014/12/22 44,830 44,900 44,440 44,525 418,400
2014/12/19 44,330 44,730 44,050 44,730 937,500
2014/12/18 42,640 43,715 42,525 43,715 945,700
2014/12/17 41,700 42,080 41,525 42,070 898,300
2014/12/16 41,450 41,990 41,335 41,830 975,700
2014/12/15 41,525 42,765 41,525 42,295 750,900
2014/12/12 42,015 42,965 42,015 42,800 1,924,700
2014/12/11 41,705 41,995 41,010 41,910 562,600
2014/12/10 42,905 43,200 42,150 42,405 604,200
2014/12/09 42,825 43,620 42,805 43,415 499,700
2014/12/08 43,245 43,535 42,930 43,150 464,800
2014/12/05 43,250 43,520 43,120 43,240 520,200
2014/12/04 44,165 44,185 43,500 43,925 418,800
2014/12/03 43,300 44,385 43,300 43,795 747,800
2014/12/02 43,000 43,410 42,950 43,255 416,300
2014/12/01 42,715 43,540 42,715 43,425 352,600
2014/11/28 42,850 43,330 42,730 43,205 423,200
2014/11/27 42,260 42,850 42,260 42,625 438,700
2014/11/26 42,240 42,700 41,940 42,540 593,500
2014/11/25 43,175 43,370 42,480 42,570 392,300
2014/11/21 42,480 43,170 42,110 43,100 661,900
2014/11/20 43,470 43,495 42,690 42,845 472,700
2014/11/19 43,500 43,895 43,000 43,030 686,000
2014/11/18 43,025 43,590 42,855 43,535 612,500
2014/11/17 43,800 43,910 42,215 42,615 1,059,700
2014/11/14 44,665 44,730 43,760 44,205 1,788,500
2014/11/13 43,605 44,370 43,110 44,285 761,400
2014/11/12 43,670 44,350 43,330 43,480 1,297,700
2014/11/11 41,615 43,355 41,580 43,115 963,600
2014/11/10 41,800 41,900 41,240 41,430 530,600
2014/11/07 42,935 42,935 42,100 42,325 721,700
2014/11/06 42,750 43,335 41,800 42,235 1,031,000
2014/11/05 41,190 42,920 41,100 42,450 1,159,300
2014/11/04 42,465 42,485 41,500 41,500 1,647,900
2014/10/31 38,055 40,900 38,015 40,365 1,881,900
2014/10/30 37,145 37,715 37,040 37,680 603,000
2014/10/29 36,465 37,080 36,280 36,940 663,400
2014/10/28 36,700 36,875 36,120 36,135 517,600
2014/10/27 37,085 37,195 36,810 36,905 412,400
2014/10/24 37,000 37,050 36,585 36,745 602,400
2014/10/23 36,500 37,085 36,460 36,590 495,600
2014/10/22 37,085 37,160 36,285 36,840 890,300
2014/10/21 37,520 37,790 36,625 36,790 867,000
2014/10/20 37,445 37,940 37,205 37,905 877,200
2014/10/17 37,635 37,635 36,570 36,745 731,000
2014/10/16 36,575 37,145 36,555 37,020 990,300
2014/10/15 37,600 37,680 36,960 37,640 841,300
2014/10/14 37,500 37,740 36,920 36,930 1,214,800
2014/10/10 38,000 38,455 37,000 37,890 1,687,300
2014/10/09 36,875 37,845 36,860 37,255 966,300
2014/10/08 36,385 36,950 36,365 36,705 532,600
2014/10/07 37,355 37,490 36,855 36,965 590,500
2014/10/06 37,520 37,990 37,260 37,840 670,400
2014/10/03 37,810 37,880 36,635 37,370 1,013,900
2014/10/02 36,500 36,975 36,260 36,370 766,600
2014/10/01 36,615 37,210 36,525 36,780 423,800
2014/09/30 36,575 36,940 36,520 36,705 417,500
2014/09/29 36,795 37,050 36,705 36,810 368,900
2014/09/26 36,165 36,910 36,160 36,655 603,600
2014/09/25 37,000 37,170 36,760 36,865 521,000
2014/09/24 35,800 36,510 35,755 36,405 507,900
2014/09/22 35,880 36,270 35,870 35,970 447,600
2014/09/19 35,705 36,395 35,655 36,250 1,133,500
2014/09/18 34,640 35,065 34,450 35,005 734,900
2014/09/17 34,150 34,385 34,075 34,365 531,700
2014/09/16 33,505 33,950 33,505 33,795 464,900
2014/09/12 34,065 34,345 33,900 34,125 1,866,600
2014/09/11 33,695 34,185 33,640 34,135 485,600
2014/09/10 33,665 33,725 33,415 33,675 359,700
2014/09/09 33,960 34,070 33,735 33,900 354,600
2014/09/08 34,345 34,360 33,845 33,960 339,400
2014/09/05 34,375 34,400 34,025 34,035 381,500
2014/09/04 33,635 34,000 33,550 33,970 387,600
2014/09/03 33,910 34,250 33,730 33,735 734,700
2014/09/02 32,690 33,360 32,615 33,165 482,400
2014/09/01 32,685 32,700 32,460 32,540 139,100
2014/08/29 32,470 32,550 32,220 32,550 412,000
2014/08/28 32,905 32,935 32,495 32,665 357,000
2014/08/27 33,250 33,250 32,970 33,065 263,200
2014/08/26 33,310 33,355 32,940 33,000 279,200
2014/08/25 33,065 33,410 33,055 33,355 363,000
2014/08/22 32,885 33,150 32,880 32,900 236,300
2014/08/21 32,995 33,070 32,900 32,985 281,400
2014/08/20 32,825 32,935 32,715 32,800 218,400
2014/08/19 33,010 33,055 32,845 32,850 345,700
2014/08/18 32,900 32,985 32,675 32,695 312,400
2014/08/15 33,095 33,100 32,885 33,030 170,400
2014/08/14 33,000 33,160 32,945 33,005 212,600
2014/08/13 32,695 32,970 32,655 32,885 293,800
2014/08/12 33,000 33,220 32,740 32,885 319,200
2014/08/11 33,015 33,190 32,685 33,100 545,700
2014/08/08 32,800 32,990 32,030 32,105 1,075,000
2014/08/07 33,045 33,590 32,970 33,350 478,800
2014/08/06 33,480 33,810 33,205 33,320 507,200
2014/08/05 33,950 34,025 33,520 33,565 493,400
2014/08/04 34,010 34,285 33,950 34,075 368,900
2014/08/01 34,290 34,550 34,105 34,150 482,100
2014/07/31 34,395 34,740 34,285 34,405 746,500
2014/07/30 33,930 34,400 33,920 33,975 492,600
2014/07/29 33,610 34,055 33,545 33,970 654,700
2014/07/28 32,900 33,365 32,835 33,300 494,000
2014/07/25 32,360 32,785 32,340 32,750 330,600
2014/07/24 32,370 32,600 32,180 32,295 482,200
2014/07/23 32,350 32,465 32,210 32,280 294,000
2014/07/22 32,360 32,470 32,225 32,350 453,600
2014/07/18 32,375 32,580 32,185 32,355 530,600
2014/07/17 32,980 33,175 32,860 32,875 281,000
2014/07/16 32,960 33,020 32,615 32,890 374,600
2014/07/15 32,710 33,130 32,710 33,050 436,100
2014/07/14 32,875 32,945 32,380 32,760 576,600
2014/07/11 32,990 33,400 32,555 32,855 1,070,100
2014/07/10 33,235 33,685 33,200 33,505 565,200
2014/07/09 33,000 33,255 32,800 33,240 471,500
2014/07/08 33,380 33,535 33,150 33,220 447,000
2014/07/07 33,445 33,750 33,310 33,580 394,300
2014/07/04 33,740 33,750 33,360 33,420 336,500
2014/07/03 33,800 33,865 33,330 33,375 566,500
2014/07/02 33,520 33,775 33,235 33,335 460,200
2014/07/01 33,150 33,790 33,030 33,455 623,000
2014/06/30 33,635 33,790 33,150 33,330 510,300
2014/06/27 34,345 34,565 33,400 33,635 653,400
2014/06/26 34,550 34,645 34,320 34,590 308,700
2014/06/25 34,300 34,615 34,215 34,350 318,500
2014/06/24 34,280 34,895 34,220 34,700 359,900
2014/06/23 34,855 34,975 34,635 34,765 503,400
2014/06/20 34,325 34,770 34,270 34,415 611,600
2014/06/19 33,695 34,495 33,530 34,480 707,800
2014/06/18 33,330 33,785 33,320 33,605 494,500
2014/06/17 33,165 33,490 33,140 33,250 354,300
2014/06/16 33,610 33,835 32,920 33,150 645,700
2014/06/13 32,900 34,030 32,900 33,975 1,489,100
2014/06/12 33,925 33,940 33,255 33,510 693,200
2014/06/11 34,300 34,610 34,110 34,215 348,900
2014/06/10 34,780 35,170 34,215 34,335 622,300
2014/06/09 35,075 35,170 34,870 34,880 411,100
2014/06/06 34,995 35,045 34,525 34,820 562,900
2014/06/05 34,440 34,895 34,400 34,820 603,400
2014/06/04 34,840 35,010 34,110 34,320 697,200
2014/06/03 34,990 35,055 34,700 34,990 549,700
2014/06/02 33,960 34,675 33,850 34,480 608,500
2014/05/30 34,215 34,410 33,420 33,590 666,000
2014/05/29 33,600 34,095 33,600 34,015 379,400
2014/05/28 33,825 34,170 33,530 34,040 531,700
2014/05/27 33,420 34,030 33,400 33,825 562,500
2014/05/26 33,305 33,580 33,265 33,555 428,500
2014/05/23 32,600 33,150 32,560 32,990 522,400
2014/05/22 31,940 32,550 31,805 32,550 660,100
2014/05/21 31,365 31,620 31,225 31,450 452,800
2014/05/20 31,570 31,980 31,535 31,790 294,900
2014/05/19 31,930 32,050 31,365 31,395 419,000
2014/05/16 31,210 31,745 31,120 31,710 476,800
2014/05/15 32,050 32,240 31,790 31,855 418,100
2014/05/14 32,635 33,055 32,445 32,445 475,400
2014/05/13 32,120 32,790 32,015 32,680 655,600
2014/05/12 31,315 31,715 31,275 31,580 351,800
2014/05/09 31,360 31,630 31,265 31,470 619,500
2014/05/08 31,320 31,900 31,320 31,565 609,200
2014/05/07 31,600 31,670 30,950 30,950 1,033,500
2014/05/02 31,755 32,220 31,750 32,040 502,100
2014/05/01 31,800 32,220 31,700 32,100 499,600
2014/04/30 32,140 32,230 31,685 31,770 668,800
2014/04/28 32,390 32,595 32,010 32,140 935,000
2014/04/25 32,575 33,220 32,440 32,770 608,000
2014/04/24 33,295 33,465 32,830 32,875 475,900
2014/04/23 33,120 33,430 32,815 33,275 480,500
2014/04/22 33,805 34,095 32,840 32,860 557,100
2014/04/21 33,825 34,260 33,665 33,700 401,400
2014/04/18 33,730 34,155 33,560 33,710 462,100
2014/04/17 33,605 33,745 33,120 33,430 665,600
2014/04/16 32,920 33,950 32,800 33,950 883,200
2014/04/15 33,205 33,250 32,505 32,660 743,700
2014/04/14 33,120 33,140 32,225 32,795 1,087,900
2014/04/11 34,610 34,875 33,030 33,820 2,688,800
2014/04/10 37,700 37,795 36,385 36,710 635,300
2014/04/09 37,950 38,195 37,250 37,250 664,200
2014/04/08 38,070 38,770 37,920 38,220 663,600
2014/04/07 37,965 38,400 37,905 37,975 426,000
2014/04/04 37,960 38,685 37,950 38,665 398,200
2014/04/03 37,815 38,760 37,700 38,400 643,300
2014/04/02 37,400 37,935 36,900 37,730 556,600
2014/04/01 37,255 37,555 36,960 36,990 458,900
2014/03/31 38,005 38,165 37,420 37,435 464,600
2014/03/28 37,000 38,040 36,975 37,885 552,200
2014/03/27 35,715 37,265 35,680 37,170 847,100
2014/03/26 36,315 36,415 35,850 35,980 663,600
2014/03/25 35,985 36,305 35,760 35,925 393,000
2014/03/24 35,780 36,420 35,320 36,340 723,700
2014/03/20 36,605 36,650 35,150 35,405 536,800
2014/03/19 35,510 36,850 35,235 36,190 610,400
2014/03/18 36,110 36,250 35,590 35,590 393,900
2014/03/17 35,625 35,970 35,425 35,680 532,900
2014/03/14 35,740 36,075 35,580 35,850 2,126,600
2014/03/13 37,060 37,245 36,565 36,690 491,400
2014/03/12 37,160 37,250 36,730 36,760 592,800
2014/03/11 37,925 38,060 37,600 37,870 474,800
2014/03/10 38,170 38,645 37,665 37,690 541,100
2014/03/07 38,350 38,580 37,955 38,400 713,900
2014/03/06 37,070 38,125 36,665 37,650 761,000
2014/03/05 36,700 37,145 36,600 36,975 861,000
2014/03/04 35,780 36,070 35,400 35,890 620,000
2014/03/03 34,550 35,675 34,550 35,480 792,200
2014/02/28 35,605 35,700 34,820 35,050 588,100
2014/02/27 35,965 35,970 35,360 35,550 457,000
2014/02/26 35,785 36,670 35,710 36,180 436,100
2014/02/25 36,650 36,845 36,305 36,530 569,000
2014/02/24 35,300 36,080 35,240 35,995 610,100
2014/02/21 34,930 35,940 34,900 35,755 763,800
2014/02/20 35,230 35,375 34,505 34,525 730,500
2014/02/19 35,590 36,125 35,490 35,720 471,100
2014/02/18 35,290 36,685 34,605 36,265 1,022,900
2014/02/17 34,520 35,085 34,425 34,750 493,600
2014/02/14 35,625 36,030 34,500 34,600 1,375,500
2014/02/13 36,235 36,380 35,600 35,715 731,500
2014/02/12 37,600 37,795 36,455 36,630 737,000
2014/02/10 36,840 37,360 36,620 37,335 554,900
2014/02/07 36,480 36,520 36,100 36,260 519,500
2014/02/06 35,865 36,730 35,805 35,830 674,600
2014/02/05 36,705 36,895 35,520 35,960 1,014,400
2014/02/04 36,400 36,665 36,000 36,035 998,200
2014/02/03 37,410 37,580 37,015 37,185 714,600
2014/01/31 39,205 39,340 37,500 38,110 842,000
2014/01/30 38,670 38,815 37,980 38,765 939,400
2014/01/29 38,830 39,375 38,700 39,360 904,700
2014/01/28 37,895 38,130 37,525 38,130 691,900
2014/01/27 37,150 37,790 37,120 37,600 1,047,200
2014/01/24 38,135 38,475 37,680 38,215 1,293,600
2014/01/23 39,025 39,680 38,740 38,825 954,600
2014/01/22 38,500 39,070 38,120 38,840 952,300
2014/01/21 38,100 39,295 38,100 39,120 927,200
2014/01/20 38,300 38,400 37,850 38,005 634,600
2014/01/17 38,245 39,040 38,200 38,630 998,100
2014/01/16 39,210 39,500 38,600 38,820 917,700
2014/01/15 39,900 39,945 39,215 39,755 938,700
2014/01/14 39,050 39,800 38,900 39,015 1,504,400
2014/01/10 40,250 41,600 40,200 41,100 2,206,300
2014/01/09 40,450 40,550 39,700 39,800 943,200
2014/01/08 40,850 41,550 40,750 41,350 722,800
2014/01/07 40,200 41,250 40,200 40,500 1,093,600
2014/01/06 42,500 42,600 40,900 40,900 1,562,000

このページの先頭へ