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
2017/12/29 45,070 45,240 44,760 44,910 355,900
2017/12/28 45,230 45,370 44,880 44,990 355,100
2017/12/27 44,760 45,410 44,560 45,370 402,800
2017/12/26 44,770 44,800 44,460 44,600 274,100
2017/12/25 44,630 44,920 44,570 44,650 198,900
2017/12/22 44,510 45,210 44,510 44,960 454,600
2017/12/21 45,240 45,320 44,510 44,600 400,100
2017/12/20 45,370 45,670 45,130 45,240 299,600
2017/12/19 45,450 45,900 45,240 45,430 460,700
2017/12/18 45,100 45,210 44,680 44,950 537,400
2017/12/15 43,920 45,080 43,840 44,600 646,900
2017/12/14 44,100 44,400 43,980 44,050 393,500
2017/12/13 44,480 44,720 44,080 44,340 531,100
2017/12/12 44,630 44,770 44,320 44,340 511,200
2017/12/11 44,800 45,000 44,410 44,630 562,800
2017/12/08 43,710 44,740 43,500 44,670 1,609,600
2017/12/07 42,730 43,420 42,640 43,270 876,900
2017/12/06 43,820 43,860 42,130 42,270 1,490,600
2017/12/05 45,000 45,470 44,160 44,430 973,200
2017/12/04 43,660 44,170 43,420 44,140 650,500
2017/12/01 43,950 44,120 43,270 43,660 876,600
2017/11/30 42,500 43,540 42,390 43,510 1,034,000
2017/11/29 42,000 42,330 41,670 42,300 807,000
2017/11/28 41,190 41,660 41,080 41,650 905,700
2017/11/27 41,080 41,500 40,770 41,190 602,100
2017/11/24 40,230 40,780 40,160 40,730 427,200
2017/11/22 40,860 41,090 40,550 40,620 726,000
2017/11/21 40,600 40,920 40,310 40,390 616,700
2017/11/20 40,190 40,620 39,910 40,190 476,200
2017/11/17 40,650 41,120 39,900 40,280 1,389,100
2017/11/16 38,890 39,880 38,820 39,790 869,300
2017/11/15 38,960 39,490 38,800 38,930 1,055,300
2017/11/14 39,130 39,800 39,050 39,190 768,400
2017/11/13 40,310 40,350 39,410 39,410 908,600
2017/11/10 39,700 40,660 39,530 40,650 1,633,300
2017/11/09 39,890 41,200 38,980 39,860 1,872,300
2017/11/08 39,670 39,910 39,460 39,680 721,400
2017/11/07 38,620 40,000 38,420 39,910 1,230,600
2017/11/06 38,300 38,790 38,140 38,600 864,800
2017/11/02 37,700 37,990 37,400 37,770 728,900
2017/11/01 37,670 37,860 37,360 37,620 675,300
2017/10/31 37,260 37,620 37,060 37,610 610,200
2017/10/30 38,010 38,160 37,540 37,610 654,700
2017/10/27 37,360 38,120 37,160 37,870 870,900
2017/10/26 36,790 37,160 36,760 37,150 543,300
2017/10/25 37,300 37,340 36,580 36,720 817,200
2017/10/24 36,750 37,080 36,610 37,070 544,500
2017/10/23 37,000 37,050 36,700 36,950 773,200
2017/10/20 36,340 36,660 36,130 36,520 644,600
2017/10/19 36,650 36,740 36,370 36,550 499,100
2017/10/18 36,700 36,960 36,420 36,480 830,600
2017/10/17 36,300 36,570 35,940 36,270 844,700
2017/10/16 36,870 36,890 36,080 36,130 1,008,500
2017/10/13 36,000 37,020 35,730 36,770 2,259,200
2017/10/12 35,120 35,200 34,760 34,850 568,300
2017/10/11 35,070 35,250 34,970 35,090 377,400
2017/10/10 35,120 35,180 34,800 35,040 663,700
2017/10/06 34,600 35,380 34,550 35,230 1,245,300
2017/10/05 33,990 34,420 33,930 34,090 509,300
2017/10/04 34,470 35,010 33,760 33,900 1,226,800
2017/10/03 33,570 34,250 33,420 34,170 975,400
2017/10/02 33,340 33,630 33,210 33,450 475,000
2017/09/29 32,940 33,210 32,660 33,190 881,000
2017/09/28 33,630 33,740 33,070 33,140 741,200
2017/09/27 33,430 33,670 33,260 33,600 398,900
2017/09/26 33,330 33,470 33,160 33,360 607,000
2017/09/25 33,280 33,320 32,960 33,130 379,000
2017/09/22 33,490 33,490 33,030 33,080 600,100
2017/09/21 33,500 33,580 33,050 33,170 600,900
2017/09/20 33,600 33,670 32,970 33,030 802,100
2017/09/19 32,600 32,900 32,490 32,800 765,800
2017/09/15 31,950 32,240 31,910 32,150 689,100
2017/09/14 31,810 32,150 31,670 31,950 530,200
2017/09/13 31,950 31,990 31,450 31,590 511,700
2017/09/12 31,310 32,090 31,300 32,000 982,500
2017/09/11 30,260 30,610 30,150 30,610 535,500
2017/09/08 30,330 30,420 30,000 30,000 1,450,900
2017/09/07 30,880 31,140 30,580 30,720 608,600
2017/09/06 31,060 31,100 30,460 30,570 925,700
2017/09/05 31,480 31,720 31,080 31,350 535,100
2017/09/04 31,400 31,730 31,200 31,580 537,500
2017/09/01 31,590 31,700 31,410 31,620 414,100
2017/08/31 31,130 31,650 31,110 31,470 481,200
2017/08/30 31,110 31,340 30,870 31,050 479,500
2017/08/29 30,660 30,960 30,460 30,800 690,800
2017/08/28 31,840 32,040 31,290 31,410 533,400
2017/08/25 31,580 31,850 31,460 31,740 441,700
2017/08/24 31,180 31,640 31,050 31,580 503,100
2017/08/23 31,220 31,420 31,160 31,380 586,200
2017/08/22 30,850 31,100 30,640 30,910 455,100
2017/08/21 31,390 31,470 30,910 30,930 461,800
2017/08/18 31,670 31,670 31,270 31,350 625,300
2017/08/17 32,200 32,210 32,020 32,110 366,400
2017/08/16 32,460 32,490 32,170 32,210 395,800
2017/08/15 32,450 32,830 32,450 32,630 493,500
2017/08/14 32,010 32,150 31,710 32,150 597,800
2017/08/10 32,820 32,860 32,350 32,480 549,300
2017/08/09 33,000 33,080 32,370 32,600 720,100
2017/08/08 33,130 33,180 33,010 33,020 406,000
2017/08/07 33,160 33,390 33,160 33,160 307,300
2017/08/04 33,200 33,210 33,020 33,110 386,800
2017/08/03 33,470 33,750 33,360 33,380 548,200
2017/08/02 33,510 33,540 33,300 33,300 387,800
2017/08/01 33,010 33,600 33,010 33,460 500,000
2017/07/31 33,100 33,210 32,940 33,120 595,900
2017/07/28 33,330 33,360 33,110 33,310 428,300
2017/07/27 33,250 33,430 33,020 33,330 626,700
2017/07/26 33,320 33,590 33,180 33,440 531,900
2017/07/25 33,280 33,460 33,040 33,090 569,200
2017/07/24 33,000 33,120 32,840 33,100 563,700
2017/07/21 33,210 33,330 33,070 33,250 592,700
2017/07/20 33,880 33,880 33,180 33,500 1,135,500
2017/07/19 33,880 34,040 33,740 33,930 592,800
2017/07/18 34,500 34,520 33,880 33,880 946,000
2017/07/14 35,380 35,450 34,500 34,570 1,797,500
2017/07/13 36,560 36,580 36,200 36,220 376,300
2017/07/12 36,600 36,700 36,400 36,430 423,000
2017/07/11 37,070 37,080 36,680 36,770 403,500
2017/07/10 37,070 37,360 36,950 37,180 449,400
2017/07/07 36,580 36,830 36,380 36,820 485,000
2017/07/06 37,100 37,150 36,710 36,790 448,100
2017/07/05 37,810 38,080 36,960 37,310 453,300
2017/07/04 37,790 38,230 37,520 37,630 586,700
2017/07/03 37,490 37,670 37,430 37,440 362,900
2017/06/30 37,540 37,570 37,180 37,420 487,000
2017/06/29 37,620 37,780 37,520 37,720 369,300
2017/06/28 37,400 37,630 37,290 37,620 427,700
2017/06/27 37,250 37,720 37,180 37,580 469,700
2017/06/26 36,770 37,100 36,690 37,050 407,200
2017/06/23 36,840 36,920 36,690 36,860 301,300
2017/06/22 36,840 36,920 36,670 36,710 354,100
2017/06/21 36,890 37,100 36,720 36,810 371,900
2017/06/20 36,850 37,440 36,830 37,130 586,000
2017/06/19 36,900 36,960 36,590 36,620 413,100
2017/06/16 37,000 37,020 36,640 36,850 593,600
2017/06/15 36,590 37,050 36,470 36,700 423,000
2017/06/14 36,730 36,890 36,500 36,590 371,400
2017/06/13 36,660 36,870 36,380 36,710 492,500
2017/06/12 37,700 37,990 36,850 36,890 723,200
2017/06/09 37,520 38,450 37,380 38,060 1,135,300
2017/06/08 37,700 37,900 37,180 37,290 581,200
2017/06/07 37,700 37,770 37,360 37,420 413,400
2017/06/06 38,200 38,290 37,550 37,720 585,000
2017/06/05 38,380 38,590 38,090 38,120 477,400
2017/06/02 37,390 38,710 37,350 38,240 1,166,000
2017/06/01 37,020 37,410 37,000 37,070 467,600
2017/05/31 36,970 37,120 36,720 37,100 361,100
2017/05/30 37,140 37,230 36,810 36,970 313,800
2017/05/29 36,670 37,270 36,660 37,200 283,000
2017/05/26 37,200 37,260 36,780 36,800 364,900
2017/05/25 37,180 37,420 37,040 37,280 475,800
2017/05/24 37,300 37,430 37,140 37,270 491,900
2017/05/23 37,140 37,330 37,050 37,080 309,700
2017/05/22 37,410 37,630 37,180 37,360 317,400
2017/05/19 37,520 37,660 37,270 37,390 516,500
2017/05/18 37,100 37,510 36,990 37,490 554,400
2017/05/17 37,790 37,800 37,470 37,580 585,400
2017/05/16 38,190 38,370 37,910 38,000 439,600
2017/05/15 37,990 38,200 37,640 38,070 425,600
2017/05/12 38,630 38,820 38,170 38,410 1,108,900
2017/05/11 38,600 38,610 38,290 38,570 460,100
2017/05/10 38,090 38,710 38,080 38,460 749,100
2017/05/09 37,730 37,970 37,710 37,770 677,900
2017/05/08 37,100 37,720 36,970 37,590 1,089,900
2017/05/02 35,760 36,000 35,560 36,000 526,100
2017/05/01 35,900 36,050 35,550 35,660 457,900
2017/04/28 36,200 36,520 36,200 36,360 409,300
2017/04/27 36,440 36,570 36,200 36,250 496,500
2017/04/26 36,810 36,940 36,660 36,800 552,100
2017/04/25 36,410 36,800 36,210 36,710 666,800
2017/04/24 35,350 36,460 35,330 36,410 1,037,900
2017/04/21 35,120 35,270 34,900 35,110 792,000
2017/04/20 35,050 35,370 34,800 35,110 555,900
2017/04/19 34,970 35,160 34,690 35,100 637,000
2017/04/18 35,380 35,420 34,920 35,110 493,100
2017/04/17 35,240 35,250 34,550 35,070 685,400
2017/04/14 35,600 35,620 35,040 35,330 1,171,400
2017/04/13 35,110 35,280 34,700 34,860 482,300
2017/04/12 34,730 35,200 34,710 35,200 676,500
2017/04/11 34,850 35,090 34,800 35,080 530,200
2017/04/10 34,720 35,310 34,710 34,950 577,900
2017/04/07 34,800 35,030 34,370 34,500 1,044,100
2017/04/06 34,620 34,830 34,460 34,760 759,200
2017/04/05 34,210 34,750 34,210 34,620 497,200
2017/04/04 34,800 34,890 34,430 34,640 791,200
2017/04/03 34,980 35,380 34,730 35,200 573,500
2017/03/31 34,600 35,220 34,540 34,920 674,300
2017/03/30 34,510 34,730 34,390 34,490 443,300
2017/03/29 34,770 34,980 34,580 34,820 513,900
2017/03/28 34,990 34,990 34,570 34,750 661,300
2017/03/27 35,410 35,480 34,610 34,790 729,500
2017/03/24 35,270 35,900 35,210 35,820 628,700
2017/03/23 35,200 35,400 34,960 35,360 509,100
2017/03/22 35,280 35,350 34,770 34,960 724,300
2017/03/21 35,640 35,910 35,380 35,850 395,100
2017/03/17 36,000 36,370 35,940 36,040 571,000
2017/03/16 36,540 36,630 35,850 36,010 583,600
2017/03/15 36,500 36,870 36,450 36,720 317,700
2017/03/14 36,820 36,820 36,540 36,630 229,000
2017/03/13 36,500 36,750 36,270 36,620 377,800
2017/03/10 36,000 36,960 35,990 36,840 1,424,000
2017/03/09 36,000 36,250 35,900 36,040 402,700
2017/03/08 35,780 36,010 35,590 35,740 475,200
2017/03/07 36,010 36,080 35,570 35,680 565,000
2017/03/06 37,000 37,110 36,040 36,240 777,500
2017/03/03 36,940 37,540 36,820 37,270 967,700
2017/03/02 36,800 36,920 36,500 36,500 626,200
2017/03/01 35,650 36,290 35,550 36,140 734,500
2017/02/28 35,370 35,560 35,150 35,490 489,900
2017/02/27 34,800 35,360 34,780 35,250 486,900
2017/02/24 34,950 35,310 34,880 35,180 347,300
2017/02/23 35,210 35,310 34,880 35,280 384,700
2017/02/22 35,630 35,690 34,970 35,270 407,900
2017/02/21 35,190 35,730 35,110 35,610 384,600
2017/02/20 35,000 35,160 34,700 34,990 459,900
2017/02/17 35,720 35,720 35,060 35,180 594,100
2017/02/16 36,830 36,870 35,880 35,990 584,500
2017/02/15 36,990 37,220 36,780 37,050 388,000
2017/02/14 36,850 37,030 36,490 36,550 439,600
2017/02/13 37,400 37,410 36,780 36,840 458,800
2017/02/10 36,390 37,040 36,200 36,940 1,021,700
2017/02/09 35,560 35,630 35,160 35,550 373,200
2017/02/08 35,390 35,660 35,240 35,560 319,500
2017/02/07 35,450 35,530 35,000 35,290 466,100
2017/02/06 35,600 35,840 35,440 35,810 541,500
2017/02/03 35,530 35,620 34,640 35,260 672,700
2017/02/02 35,690 35,890 35,000 35,140 678,900
2017/02/01 35,470 36,150 35,300 35,920 458,500
2017/01/31 35,760 35,900 35,520 35,580 770,300
2017/01/30 36,500 36,640 36,280 36,380 483,300
2017/01/27 36,700 37,030 36,420 36,960 811,300
2017/01/26 36,360 36,570 35,950 36,520 877,200
2017/01/25 36,100 36,260 35,520 35,890 633,900
2017/01/24 35,750 35,860 35,330 35,350 988,000
2017/01/23 36,800 36,920 36,300 36,340 764,400
2017/01/20 36,900 37,290 36,780 37,240 540,800
2017/01/19 37,610 37,710 36,970 37,160 775,200
2017/01/18 36,930 37,330 36,660 37,230 781,600
2017/01/17 37,000 37,550 36,760 36,770 758,600
2017/01/16 38,010 38,170 37,410 37,480 725,700
2017/01/13 38,900 39,380 38,240 38,430 1,321,200
2017/01/12 38,300 38,450 37,930 38,010 800,900
2017/01/11 38,710 38,880 38,480 38,560 545,900
2017/01/10 38,620 38,850 38,150 38,690 1,196,900
2017/01/06 40,500 41,030 39,720 39,720 1,435,500
2017/01/05 43,250 43,330 42,470 42,590 516,800
2017/01/04 42,480 43,330 42,450 43,290 648,100

このページの先頭へ