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
2020/12/30 91,450 93,030 91,040 92,470 911,100
2020/12/29 87,230 91,180 86,780 90,810 830,400
2020/12/28 86,470 87,230 85,560 86,900 400,400
2020/12/25 85,930 86,590 85,820 86,320 207,000
2020/12/24 84,880 86,080 84,740 85,920 363,700
2020/12/23 84,420 84,750 84,080 84,320 214,000
2020/12/22 84,280 84,640 83,710 84,420 358,400
2020/12/21 84,850 84,890 83,610 83,930 286,400
2020/12/18 84,640 85,130 83,960 84,560 436,600
2020/12/17 85,450 85,450 84,300 84,300 278,700
2020/12/16 84,800 85,390 84,390 84,930 360,300
2020/12/15 84,300 84,770 83,930 84,380 228,500
2020/12/14 83,400 84,770 83,260 84,300 425,000
2020/12/11 84,500 84,950 83,530 84,030 685,000
2020/12/10 85,600 85,660 84,730 85,140 412,400
2020/12/09 85,780 87,050 85,680 86,010 455,800
2020/12/08 84,930 85,860 84,210 85,400 442,700
2020/12/07 86,720 86,770 84,580 85,270 429,800
2020/12/04 87,110 88,170 86,420 86,420 529,500
2020/12/03 85,690 87,780 85,620 87,670 523,400
2020/12/02 87,560 87,600 86,090 87,190 544,200
2020/12/01 86,690 87,800 85,860 87,560 751,700
2020/11/30 85,620 85,940 84,180 85,940 705,700
2020/11/27 83,500 84,140 82,650 84,130 510,100
2020/11/26 83,680 84,250 82,930 83,590 472,800
2020/11/25 85,370 86,960 83,000 83,680 1,095,000
2020/11/24 82,050 83,520 81,630 83,000 884,700
2020/11/20 82,180 82,240 80,730 81,130 861,600
2020/11/19 85,150 85,350 82,880 83,250 751,000
2020/11/18 86,430 87,020 85,000 85,200 752,400
2020/11/17 86,670 88,630 85,410 87,440 1,175,100
2020/11/16 84,930 86,280 83,610 85,970 819,100
2020/11/13 80,760 83,430 80,510 83,430 1,154,600
2020/11/12 79,990 81,140 79,570 80,620 1,051,000
2020/11/11 78,000 79,500 77,630 79,150 690,900
2020/11/10 79,810 80,510 76,770 76,840 888,700
2020/11/09 77,200 79,020 76,270 78,310 733,600
2020/11/06 74,220 75,620 74,160 75,480 579,700
2020/11/05 74,540 75,280 73,820 74,400 606,800
2020/11/04 74,490 74,850 73,830 74,380 597,400
2020/11/02 72,460 72,940 71,330 72,590 412,500
2020/10/30 73,570 73,730 72,580 72,710 454,700
2020/10/29 74,170 74,640 72,660 73,120 534,600
2020/10/28 73,880 75,240 73,700 74,210 536,600
2020/10/27 73,690 73,880 73,140 73,630 292,200
2020/10/26 73,080 73,690 72,830 73,650 288,000
2020/10/23 72,900 73,330 72,590 72,660 329,600
2020/10/22 72,170 72,760 72,070 72,380 300,600
2020/10/21 73,010 73,140 71,990 72,090 386,800
2020/10/20 73,130 73,400 72,510 73,150 379,300
2020/10/19 73,740 74,160 72,870 73,330 449,400
2020/10/16 72,100 73,830 71,820 73,430 1,001,800
2020/10/15 69,660 70,480 69,320 70,420 524,400
2020/10/14 69,080 69,840 68,770 69,650 446,100
2020/10/13 69,550 69,760 68,650 68,780 298,400
2020/10/12 69,040 69,590 68,510 69,150 453,900
2020/10/09 67,730 69,560 67,640 69,220 913,300
2020/10/08 66,950 67,290 66,500 67,290 449,100
2020/10/07 66,380 66,740 66,290 66,490 350,900
2020/10/06 67,260 67,260 66,620 66,700 361,400
2020/10/05 67,000 67,480 66,520 66,790 488,600
2020/10/02 66,750 66,960 66,170 66,500 631,300
2020/09/30 65,920 66,540 65,260 65,860 692,900
2020/09/29 65,900 66,320 65,430 66,100 411,000
2020/09/28 65,380 65,890 65,210 65,450 474,800
2020/09/25 64,500 65,300 64,500 64,800 462,000
2020/09/24 64,470 64,650 63,920 64,120 346,300
2020/09/23 64,790 64,790 63,930 64,620 379,300
2020/09/18 64,680 65,150 64,610 64,870 291,000
2020/09/17 65,500 65,510 64,640 64,670 281,400
2020/09/16 65,880 65,930 65,260 65,510 293,400
2020/09/15 65,850 66,050 65,400 65,910 329,300
2020/09/14 67,120 67,290 66,060 66,090 408,100
2020/09/11 66,300 67,400 65,230 67,180 947,400
2020/09/10 67,000 67,230 66,270 66,420 452,700
2020/09/09 66,730 66,930 66,210 66,530 396,500
2020/09/08 66,520 67,400 66,480 67,240 452,900
2020/09/07 66,090 66,170 65,630 66,070 310,800
2020/09/04 64,930 65,930 64,810 65,810 495,800
2020/09/03 65,550 66,400 65,280 65,930 961,000
2020/09/02 63,850 64,360 63,610 63,650 399,400
2020/09/01 62,940 63,600 62,860 63,380 350,300
2020/08/31 62,630 63,440 62,410 63,280 616,200
2020/08/28 63,540 63,560 58,830 61,310 698,100
2020/08/27 63,940 63,960 62,910 63,340 316,900
2020/08/26 63,670 64,090 63,350 63,540 304,000
2020/08/25 62,960 64,040 62,810 63,530 617,500
2020/08/24 61,350 62,110 61,080 62,110 405,300
2020/08/21 61,070 61,700 61,000 61,060 371,600
2020/08/20 61,040 61,170 60,470 60,640 301,100
2020/08/19 60,860 61,420 60,700 61,250 282,600
2020/08/18 61,380 61,380 60,640 60,950 307,200
2020/08/17 61,450 61,630 60,780 61,020 407,000
2020/08/14 61,630 61,730 61,210 61,590 475,500
2020/08/13 61,200 61,810 60,910 61,340 629,500
2020/08/12 60,210 60,370 59,790 60,110 459,500
2020/08/11 59,800 60,360 59,480 59,630 543,800
2020/08/07 59,200 59,340 58,430 59,030 344,800
2020/08/06 58,450 58,920 58,220 58,810 364,900
2020/08/05 58,500 58,920 57,870 58,660 473,500
2020/08/04 57,890 59,350 57,860 58,960 559,500
2020/08/03 56,550 57,720 56,520 57,660 779,800
2020/07/31 57,480 57,550 55,920 56,050 650,300
2020/07/30 58,530 58,900 57,900 57,900 397,500
2020/07/29 58,100 58,800 58,030 58,330 417,600
2020/07/28 58,530 58,800 58,220 58,250 417,400
2020/07/27 58,030 58,940 57,880 58,650 516,300
2020/07/22 59,020 59,350 58,600 58,850 453,700
2020/07/21 58,900 59,680 58,800 59,340 552,900
2020/07/20 59,440 59,500 58,290 58,600 477,100
2020/07/17 60,470 60,660 59,200 59,540 651,000
2020/07/16 59,750 60,800 59,540 60,320 608,000
2020/07/15 60,020 60,050 59,240 59,730 557,900
2020/07/14 60,240 60,510 59,310 59,360 643,700
2020/07/13 61,000 61,380 60,000 60,640 673,800
2020/07/10 62,300 62,300 59,760 60,280 1,577,400
2020/07/09 62,110 62,730 62,050 62,360 663,100
2020/07/08 62,180 62,580 61,940 62,130 641,600
2020/07/07 63,170 63,320 62,300 62,360 666,900
2020/07/06 61,450 63,580 61,360 63,330 740,300
2020/07/03 61,450 61,930 61,270 61,540 416,800
2020/07/02 61,610 61,950 61,140 61,310 526,100
2020/07/01 61,660 62,020 61,070 61,510 510,800
2020/06/30 61,590 62,130 61,370 61,700 762,200
2020/06/29 61,850 61,860 60,520 60,640 797,500
2020/06/26 62,470 62,720 61,960 62,100 488,000
2020/06/25 62,010 62,640 61,810 62,090 753,400
2020/06/24 63,500 64,060 62,740 62,970 1,020,100
2020/06/23 63,480 63,730 61,900 62,650 971,300
2020/06/22 62,500 63,040 62,430 62,710 539,500
2020/06/19 62,660 62,970 62,310 62,950 796,200
2020/06/18 62,420 62,690 61,090 61,770 946,800
2020/06/17 62,930 63,020 62,120 62,860 742,200
2020/06/16 63,000 63,220 62,050 63,000 1,359,000
2020/06/15 63,230 63,820 60,790 60,800 1,195,500
2020/06/12 62,530 64,460 61,430 64,000 2,024,300
2020/06/11 64,990 65,490 63,250 63,320 1,296,500
2020/06/10 65,550 66,130 65,220 66,040 985,800
2020/06/09 65,180 65,920 65,000 65,890 963,600
2020/06/08 64,690 65,250 64,210 65,030 1,058,600
2020/06/05 63,380 64,080 62,850 63,940 969,900
2020/06/04 64,540 64,740 63,150 63,800 1,246,100
2020/06/03 63,350 64,280 62,760 63,540 1,522,500
2020/06/02 62,290 62,560 61,570 61,750 894,500
2020/06/01 60,570 62,450 60,460 61,880 1,570,800
2020/05/29 58,990 60,530 58,440 60,530 1,782,100
2020/05/28 58,520 59,320 58,250 59,110 1,523,200
2020/05/27 56,750 57,360 55,810 57,000 1,186,000
2020/05/26 55,730 57,380 55,660 56,780 1,254,200
2020/05/25 53,690 54,930 53,570 54,630 853,700
2020/05/22 53,490 53,500 52,720 53,000 642,700
2020/05/21 53,300 53,550 52,780 52,960 718,700
2020/05/20 52,060 53,000 51,950 52,650 694,100
2020/05/19 52,720 53,040 51,760 51,760 873,300
2020/05/18 51,450 51,740 50,840 51,430 592,800
2020/05/15 52,330 52,360 50,530 51,050 1,000,200
2020/05/14 51,150 52,120 51,100 51,600 755,200
2020/05/13 52,250 52,560 51,490 51,720 1,193,300
2020/05/12 53,470 53,710 52,550 53,250 1,042,600
2020/05/11 52,460 54,380 52,260 53,580 1,189,900
2020/05/08 51,800 52,180 50,890 51,930 1,260,900
2020/05/07 50,010 50,650 49,650 50,270 750,500
2020/05/01 50,990 51,250 50,330 50,580 1,540,400
2020/04/30 50,660 51,970 50,500 51,500 1,522,800
2020/04/28 49,180 49,940 48,420 49,000 874,200
2020/04/27 48,080 49,300 48,060 48,980 929,900
2020/04/24 48,190 48,440 47,510 47,580 759,500
2020/04/23 48,960 49,390 47,550 48,550 1,216,100
2020/04/22 47,180 48,300 46,500 48,300 1,227,800
2020/04/21 49,040 49,350 47,450 47,880 1,221,500
2020/04/20 50,080 50,380 49,520 49,740 1,063,500
2020/04/17 49,280 51,000 49,250 50,880 1,645,900
2020/04/16 47,740 48,280 47,450 47,880 866,200
2020/04/15 48,990 49,290 48,180 48,440 1,159,000
2020/04/14 46,800 49,190 46,440 48,790 1,581,600
2020/04/13 47,490 48,040 46,200 46,350 1,256,600
2020/04/10 48,090 49,870 47,400 48,190 2,675,200
2020/04/09 46,810 47,610 45,520 46,950 1,743,400
2020/04/08 43,480 46,970 43,080 46,420 2,272,800
2020/04/07 44,000 44,330 42,330 43,100 1,566,100
2020/04/06 41,260 43,300 40,900 42,500 1,453,600
2020/04/03 41,280 41,880 40,960 41,570 1,210,200
2020/04/02 41,700 42,070 40,010 40,940 1,678,300
2020/04/01 43,490 44,050 41,580 41,950 1,231,100
2020/03/31 44,000 45,180 43,230 44,190 1,541,800
2020/03/30 42,240 43,650 42,010 43,340 1,389,100
2020/03/27 46,280 46,500 43,000 44,430 2,070,600
2020/03/26 47,780 47,800 43,650 43,800 1,819,900
2020/03/25 48,350 50,630 47,850 50,440 1,908,100
2020/03/24 42,710 46,730 42,210 46,370 2,148,700
2020/03/23 40,750 41,900 40,010 40,750 1,729,200
2020/03/19 41,460 42,100 39,910 40,190 2,508,500
2020/03/18 43,400 44,000 40,820 40,900 2,212,200
2020/03/17 44,980 47,480 43,700 43,780 1,964,900
2020/03/16 46,370 48,160 44,890 46,000 1,874,300
2020/03/13 44,290 48,400 44,120 46,230 3,843,600
2020/03/12 50,750 51,100 47,870 48,850 2,399,200
2020/03/11 52,750 53,390 51,450 51,750 1,357,300
2020/03/10 52,350 53,090 50,750 52,750 1,438,000
2020/03/09 53,030 53,530 51,310 53,120 1,676,500
2020/03/06 54,500 54,820 54,010 54,770 1,071,700
2020/03/05 54,790 55,270 54,240 55,040 1,079,300
2020/03/04 53,850 54,990 53,710 54,140 1,065,700
2020/03/03 55,700 55,700 53,490 53,520 959,600
2020/03/02 53,000 55,150 52,800 54,270 1,271,000
2020/02/28 53,070 53,840 52,170 53,440 1,445,500
2020/02/27 55,570 55,960 54,500 55,000 1,104,200
2020/02/26 55,670 56,390 55,560 56,330 968,500
2020/02/25 55,860 56,970 55,460 56,420 925,300
2020/02/21 58,800 59,530 58,510 58,860 486,100
2020/02/20 60,800 61,180 59,400 59,640 686,700
2020/02/19 58,840 60,050 58,830 59,990 603,500
2020/02/18 58,600 59,520 58,570 58,900 518,700
2020/02/17 58,900 58,900 57,930 58,570 504,600
2020/02/14 60,160 60,250 59,350 59,470 578,500
2020/02/13 59,800 60,650 59,380 60,560 791,500
2020/02/12 58,810 59,230 58,490 59,180 466,000
2020/02/10 57,920 58,860 57,810 58,660 485,600
2020/02/07 59,350 59,430 58,500 58,520 521,600
2020/02/06 58,600 59,900 58,330 59,500 871,600
2020/02/05 58,210 58,400 57,550 57,600 531,600
2020/02/04 57,000 57,950 56,910 57,760 670,700
2020/02/03 57,360 58,000 56,780 57,600 917,000
2020/01/31 58,880 59,760 58,710 59,340 610,500
2020/01/30 59,020 59,250 58,380 58,640 611,400
2020/01/29 59,000 59,550 58,470 59,410 654,000
2020/01/28 57,800 58,970 57,750 58,690 687,500
2020/01/27 60,200 60,360 58,370 58,460 1,022,000
2020/01/24 62,000 62,210 61,780 61,970 427,500
2020/01/23 62,380 62,790 62,180 62,180 693,700
2020/01/22 62,780 63,580 62,490 63,180 503,400
2020/01/21 64,060 64,310 63,230 63,330 606,600
2020/01/20 65,100 65,170 64,080 64,200 355,100
2020/01/17 65,660 66,000 65,220 65,230 628,000
2020/01/16 64,590 65,290 64,580 65,210 617,000
2020/01/15 62,900 64,340 62,890 64,320 693,000
2020/01/14 62,670 64,440 62,550 63,340 971,000
2020/01/10 63,000 63,310 61,700 61,990 1,676,500
2020/01/09 63,000 63,840 62,420 63,760 910,400
2020/01/08 62,460 62,690 61,610 62,080 834,200
2020/01/07 63,320 63,490 62,450 63,250 726,700
2020/01/06 63,790 63,800 62,870 63,050 753,300

このページの先頭へ