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
2016/12/30 42,120 42,330 41,700 41,830 610,000
2016/12/29 43,000 43,220 42,540 42,660 448,400
2016/12/28 43,940 43,970 43,270 43,270 339,900
2016/12/27 43,140 43,700 43,140 43,620 400,100
2016/12/26 43,310 43,660 43,090 43,340 358,200
2016/12/22 43,660 43,840 43,190 43,480 381,600
2016/12/21 43,900 44,370 43,610 44,000 658,900
2016/12/20 42,910 43,630 42,860 43,620 499,400
2016/12/19 42,790 43,150 42,740 43,130 358,700
2016/12/16 43,350 43,550 42,810 43,130 542,000
2016/12/15 43,440 43,880 42,550 43,000 627,400
2016/12/14 43,300 43,440 42,590 43,090 548,800
2016/12/13 43,130 43,300 42,630 43,210 434,500
2016/12/12 43,950 44,000 42,880 43,130 775,300
2016/12/09 41,700 42,970 41,150 42,590 1,975,600
2016/12/08 41,480 41,560 40,830 41,100 639,900
2016/12/07 40,500 41,150 40,420 40,870 536,800
2016/12/06 40,350 40,500 39,860 40,150 618,100
2016/12/05 40,060 40,350 39,690 39,760 620,500
2016/12/02 40,300 40,660 39,960 40,660 573,000
2016/12/01 40,500 41,190 40,320 40,460 850,700
2016/11/30 40,300 40,340 39,570 39,570 692,200
2016/11/29 40,420 40,580 40,100 40,200 894,400
2016/11/28 41,260 41,440 40,830 41,260 384,800
2016/11/25 41,820 42,020 41,220 41,370 665,500
2016/11/24 41,300 41,760 41,170 41,730 692,900
2016/11/22 39,880 40,360 39,660 40,360 500,200
2016/11/21 40,210 40,270 39,510 39,970 609,600
2016/11/18 39,980 40,620 39,900 40,190 886,500
2016/11/17 39,200 39,710 39,050 39,280 573,700
2016/11/16 39,130 39,750 39,110 39,400 764,300
2016/11/15 38,600 38,980 38,470 38,570 555,600
2016/11/14 37,730 38,690 37,680 38,580 784,100
2016/11/11 37,590 37,940 37,190 37,600 1,329,900
2016/11/10 36,480 37,110 36,000 36,890 1,309,900
2016/11/09 36,920 37,220 33,520 33,680 1,570,400
2016/11/08 36,870 37,050 36,410 36,550 417,500
2016/11/07 36,020 36,710 36,000 36,640 648,000
2016/11/04 35,460 35,930 35,360 35,510 499,100
2016/11/02 35,450 35,940 35,420 35,540 396,700
2016/11/01 35,440 36,050 35,310 35,890 366,200
2016/10/31 35,690 36,030 35,450 35,460 344,400
2016/10/28 36,020 36,450 35,980 35,980 454,200
2016/10/27 36,250 36,370 35,600 35,770 426,500
2016/10/26 36,840 36,850 36,380 36,450 353,400
2016/10/25 36,500 36,940 36,450 36,850 400,800
2016/10/24 36,650 36,660 36,000 36,300 365,000
2016/10/21 36,350 36,850 36,180 36,300 579,900
2016/10/20 34,910 36,330 34,910 36,330 751,800
2016/10/19 34,900 35,050 34,600 35,020 356,500
2016/10/18 34,490 34,900 34,210 34,900 477,400
2016/10/17 34,710 35,030 34,180 34,210 657,500
2016/10/14 33,200 35,090 33,200 34,800 1,671,000
2016/10/13 34,000 34,290 33,010 33,150 556,000
2016/10/12 33,550 34,030 33,380 33,790 464,500
2016/10/11 33,580 34,040 33,560 33,920 529,400
2016/10/07 33,600 33,900 33,400 33,500 407,300
2016/10/06 34,200 34,460 34,030 34,040 454,400
2016/10/05 34,150 34,200 33,600 33,940 534,400
2016/10/04 33,300 33,950 33,150 33,490 688,900
2016/10/03 32,800 32,990 32,580 32,980 421,000
2016/09/30 32,030 32,490 31,970 32,290 650,400
2016/09/29 32,620 32,650 32,140 32,480 453,600
2016/09/28 32,400 32,440 31,800 32,040 558,400
2016/09/27 32,530 32,650 31,860 32,400 626,100
2016/09/26 32,780 33,350 32,640 32,710 656,700
2016/09/23 32,950 33,760 32,810 33,230 692,500
2016/09/21 32,370 33,190 31,010 33,000 1,536,200
2016/09/20 33,480 33,530 32,480 32,510 1,042,300
2016/09/16 33,990 34,400 33,600 34,360 606,600
2016/09/15 34,740 34,820 33,930 34,110 663,400
2016/09/14 35,400 35,540 34,950 35,080 466,300
2016/09/13 35,880 36,140 35,560 35,750 384,100
2016/09/12 35,930 36,180 35,340 35,470 482,400
2016/09/09 36,410 36,590 35,970 36,330 1,014,200
2016/09/08 36,700 36,750 36,020 36,410 475,000
2016/09/07 36,600 36,900 36,220 36,390 593,600
2016/09/06 36,990 37,310 36,820 36,860 540,100
2016/09/05 36,500 37,520 36,480 37,120 780,400
2016/09/02 35,750 35,900 35,340 35,700 772,200
2016/09/01 36,400 36,490 35,680 35,940 694,200
2016/08/31 36,500 36,750 36,310 36,340 443,200
2016/08/30 36,220 36,500 36,210 36,440 499,700
2016/08/29 35,910 36,480 35,670 36,450 723,500
2016/08/26 35,400 35,790 34,780 35,370 1,117,000
2016/08/25 35,400 35,890 34,660 35,460 1,371,300
2016/08/24 36,160 36,850 35,470 35,600 897,700
2016/08/23 36,680 37,050 36,480 36,580 546,500
2016/08/22 37,270 37,360 36,910 36,980 354,100
2016/08/19 36,950 37,590 36,840 37,150 587,300
2016/08/18 36,880 37,620 36,450 36,560 855,000
2016/08/17 36,740 37,170 36,700 36,970 524,600
2016/08/16 37,590 37,680 36,500 36,500 961,900
2016/08/15 38,140 38,230 37,580 37,630 384,700
2016/08/12 37,530 38,250 37,120 38,080 899,600
2016/08/10 37,600 37,860 36,930 37,000 825,600
2016/08/09 37,700 38,250 37,180 37,500 837,900
2016/08/08 37,800 37,950 37,150 37,880 952,000
2016/08/05 35,950 36,880 35,670 36,640 1,295,200
2016/08/04 35,200 35,530 34,210 35,500 1,224,800
2016/08/03 34,340 35,080 33,900 34,540 1,288,600
2016/08/02 34,330 34,580 33,610 33,640 640,000
2016/08/01 33,300 34,900 33,110 34,670 947,300
2016/07/29 32,230 34,150 32,210 33,430 827,000
2016/07/28 33,300 33,370 32,850 32,910 385,700
2016/07/27 32,880 34,240 32,830 33,630 734,500
2016/07/26 33,040 33,300 32,360 32,530 574,100
2016/07/25 32,630 33,350 32,560 33,170 473,700
2016/07/22 33,160 33,240 32,530 32,640 492,500
2016/07/21 33,420 34,450 33,420 33,720 737,000
2016/07/20 33,160 33,280 32,750 32,920 662,300
2016/07/19 34,500 35,000 33,120 33,700 1,391,900
2016/07/15 31,000 32,660 31,000 32,660 1,675,600
2016/07/14 27,750 28,010 27,390 27,660 570,100
2016/07/13 28,500 28,500 27,675 28,145 765,800
2016/07/12 27,750 27,995 27,510 27,800 909,100
2016/07/11 26,200 26,995 26,105 26,845 757,700
2016/07/08 26,020 26,145 25,355 25,445 993,300
2016/07/07 26,185 26,665 25,910 26,030 603,200
2016/07/06 26,000 26,070 25,305 25,900 995,800
2016/07/05 27,205 27,225 26,460 26,540 928,100
2016/07/04 26,800 27,920 26,760 27,705 555,400
2016/07/01 27,710 27,845 27,155 27,360 485,300
2016/06/30 27,905 27,980 27,245 27,300 721,600
2016/06/29 27,955 27,980 27,480 27,595 790,700
2016/06/28 27,000 27,730 26,705 27,455 693,000
2016/06/27 26,795 27,470 26,325 27,385 823,500
2016/06/24 29,525 29,925 26,120 26,295 1,569,600
2016/06/23 28,500 29,425 28,375 29,340 684,400
2016/06/22 28,465 28,550 27,765 28,230 571,500
2016/06/21 28,230 28,645 27,800 28,595 471,200
2016/06/20 27,940 28,695 27,940 28,395 736,600
2016/06/17 27,535 27,900 27,435 27,550 789,100
2016/06/16 28,390 28,865 27,210 27,260 895,500
2016/06/15 28,010 28,390 27,750 28,255 733,600
2016/06/14 29,060 29,190 28,055 28,330 800,300
2016/06/13 29,380 29,605 29,050 29,055 737,300
2016/06/10 29,950 30,270 29,630 29,815 1,320,400
2016/06/09 30,260 30,500 29,855 29,940 505,800
2016/06/08 30,030 30,450 29,810 30,450 548,200
2016/06/07 30,050 30,190 29,710 29,995 662,200
2016/06/06 29,420 30,200 29,335 30,090 704,700
2016/06/03 29,205 30,450 29,100 30,120 1,410,200
2016/06/02 28,800 28,800 28,100 28,180 726,800
2016/06/01 29,510 29,845 28,880 28,965 583,400
2016/05/31 29,195 29,995 29,155 29,885 532,200
2016/05/30 29,195 29,485 28,905 29,385 476,000
2016/05/27 29,700 29,725 28,970 29,000 461,300
2016/05/26 29,240 29,745 29,135 29,400 685,900
2016/05/25 28,165 28,830 28,090 28,740 762,100
2016/05/24 27,995 28,035 27,515 27,665 605,500
2016/05/23 28,520 28,610 27,615 27,965 593,200
2016/05/20 28,375 28,870 27,930 28,775 487,300
2016/05/19 28,800 29,065 28,255 28,475 466,800
2016/05/18 28,510 28,860 28,135 28,585 799,200
2016/05/17 28,750 28,945 28,235 28,660 650,500
2016/05/16 28,655 28,950 28,050 28,150 594,700
2016/05/13 29,380 29,380 28,490 28,500 874,500
2016/05/12 28,610 29,115 28,205 29,020 452,600
2016/05/11 29,395 29,520 28,650 28,750 531,800
2016/05/10 29,065 29,095 28,160 28,895 755,400
2016/05/09 28,195 28,670 28,050 28,610 535,900
2016/05/06 28,140 28,330 27,355 28,020 923,300
2016/05/02 27,685 28,260 27,560 27,945 1,017,200
2016/04/28 31,490 32,040 29,160 29,185 1,499,200
2016/04/27 30,550 31,290 30,530 30,980 1,306,500
2016/04/26 30,880 31,250 30,150 30,540 887,400
2016/04/25 32,110 32,490 31,050 31,140 936,700
2016/04/22 30,610 32,220 30,610 31,950 1,255,200
2016/04/21 30,500 31,280 30,310 30,890 1,271,300
2016/04/20 30,310 30,420 29,180 29,425 1,070,000
2016/04/19 28,985 30,020 28,950 29,870 1,059,500
2016/04/18 28,640 28,825 28,030 28,075 964,900
2016/04/15 29,000 30,250 28,850 29,615 1,047,300
2016/04/14 29,275 29,935 29,140 29,800 1,174,300
2016/04/13 27,500 28,825 27,140 28,695 1,606,000
2016/04/12 26,590 27,025 26,320 26,915 833,600
2016/04/11 26,620 27,090 26,375 26,815 1,159,400
2016/04/08 27,500 27,785 26,395 26,610 2,352,200
2016/04/07 31,880 31,880 30,370 30,490 777,300
2016/04/06 31,860 32,250 31,550 31,640 631,900
2016/04/05 32,970 32,990 31,890 32,020 850,800
2016/04/04 33,770 34,080 33,300 33,410 654,300
2016/04/01 35,800 35,940 33,860 34,070 803,200
2016/03/31 36,850 36,950 36,020 36,020 648,000
2016/03/30 37,040 37,050 36,470 36,500 417,200
2016/03/29 35,940 36,780 35,390 36,780 635,000
2016/03/28 36,690 36,760 36,070 36,150 391,200
2016/03/25 36,480 36,720 36,270 36,410 405,700
2016/03/24 36,690 36,900 36,210 36,240 620,800
2016/03/23 36,000 36,860 35,900 36,760 765,600
2016/03/22 35,760 35,900 35,100 35,660 455,200
2016/03/18 35,810 35,960 34,840 35,120 639,500
2016/03/17 36,280 36,810 35,630 35,850 572,700
2016/03/16 36,000 36,260 35,660 35,910 437,900
2016/03/15 36,680 36,950 36,180 36,270 747,000
2016/03/14 35,400 36,390 35,400 36,390 824,300
2016/03/11 33,400 34,850 33,350 34,590 1,626,200
2016/03/10 34,200 34,230 33,840 34,030 444,900
2016/03/09 33,900 34,150 33,610 33,690 652,900
2016/03/08 34,690 34,710 33,940 34,420 809,900
2016/03/07 34,810 34,810 34,400 34,490 645,500
2016/03/04 34,630 34,700 34,210 34,410 537,400
2016/03/03 33,330 34,660 33,080 34,530 1,056,000
2016/03/02 32,000 33,530 31,970 33,330 1,110,600
2016/03/01 31,390 31,620 30,910 31,310 757,700
2016/02/29 31,520 31,990 31,280 31,340 658,800
2016/02/26 31,770 32,420 31,540 31,540 702,100
2016/02/25 31,190 31,420 30,760 31,230 619,000
2016/02/24 31,700 31,800 31,170 31,320 580,000
2016/02/23 32,000 32,560 31,630 31,960 577,700
2016/02/22 31,130 32,240 31,130 31,760 693,500
2016/02/19 31,610 31,780 31,040 31,500 751,100
2016/02/18 32,500 32,520 31,340 31,960 1,016,000
2016/02/17 32,690 32,820 30,720 31,240 1,105,600
2016/02/16 32,710 33,530 32,210 32,810 980,300
2016/02/15 33,130 33,490 32,520 33,220 1,016,700
2016/02/12 31,870 32,770 31,060 32,390 2,255,200
2016/02/10 33,100 33,300 31,820 32,520 1,002,100
2016/02/09 33,590 34,050 32,710 32,870 1,000,500
2016/02/08 34,030 35,330 33,710 35,070 835,400
2016/02/05 34,750 35,070 34,080 34,590 957,900
2016/02/04 36,500 36,660 35,270 35,400 1,106,300
2016/02/03 37,470 37,880 36,250 36,620 1,060,500
2016/02/02 37,370 37,570 37,030 37,240 600,100
2016/02/01 38,610 38,710 37,320 37,670 884,000
2016/01/29 37,320 39,890 36,660 38,430 1,626,100
2016/01/28 37,090 37,730 36,930 37,120 767,900
2016/01/27 37,290 38,270 37,170 37,610 771,700
2016/01/26 37,000 37,120 36,750 36,990 814,700
2016/01/25 37,650 38,190 36,790 37,870 974,800
2016/01/22 35,700 37,710 35,620 37,420 1,418,900
2016/01/21 35,810 36,060 34,540 34,610 1,321,500
2016/01/20 37,470 37,480 35,380 35,650 1,254,300
2016/01/19 36,610 37,320 36,410 37,220 739,800
2016/01/18 36,370 36,980 35,730 36,730 795,800
2016/01/15 38,120 38,490 36,810 37,000 786,100
2016/01/14 37,290 37,800 36,850 37,640 863,300
2016/01/13 37,840 38,720 37,740 38,690 805,500
2016/01/12 37,210 38,050 37,130 37,630 1,074,300
2016/01/08 36,700 38,580 36,180 38,140 2,502,700
2016/01/07 40,000 40,500 39,010 39,050 795,900
2016/01/06 40,320 41,070 39,850 40,170 808,800
2016/01/05 40,360 41,230 40,110 40,430 817,500
2016/01/04 42,000 42,200 40,450 40,650 857,100

このページの先頭へ