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
2021/12/30 65,230 65,640 64,440 65,310 480,600
2021/12/29 66,580 66,580 65,010 65,670 412,000
2021/12/28 66,770 66,950 66,100 66,140 349,200
2021/12/27 67,480 67,530 66,260 66,360 352,600
2021/12/24 67,750 68,410 67,510 67,540 224,500
2021/12/23 68,180 68,320 67,490 68,200 297,300
2021/12/22 68,740 68,850 67,860 68,300 306,700
2021/12/21 67,270 68,470 67,020 68,350 428,700
2021/12/20 67,390 68,330 66,300 66,560 676,300
2021/12/17 68,990 69,390 67,900 68,060 659,100
2021/12/16 68,380 68,970 67,530 68,970 600,500
2021/12/15 67,770 67,940 66,730 66,960 439,400
2021/12/14 69,310 69,500 67,720 67,860 486,900
2021/12/13 68,420 70,030 68,120 69,760 573,500
2021/12/10 68,020 68,980 67,770 68,000 743,000
2021/12/09 68,890 68,960 68,170 68,630 436,500
2021/12/08 69,000 69,070 67,960 68,750 577,100
2021/12/07 67,780 68,920 67,260 67,860 727,400
2021/12/06 66,900 67,950 65,540 67,810 547,900
2021/12/03 66,010 67,000 65,380 66,650 860,900
2021/12/02 66,080 67,920 65,110 67,140 894,400
2021/12/01 67,270 68,140 66,050 67,080 843,200
2021/11/30 71,500 71,600 67,340 67,400 929,600
2021/11/29 70,240 71,820 70,010 70,500 706,000
2021/11/26 73,460 73,820 71,200 71,630 752,600
2021/11/25 73,060 74,330 72,990 74,070 388,200
2021/11/24 74,300 74,680 72,440 72,890 387,400
2021/11/22 73,120 74,250 72,790 74,120 333,800
2021/11/19 74,500 74,500 73,620 73,770 352,400
2021/11/18 74,430 74,500 72,900 74,070 559,000
2021/11/17 76,020 76,200 74,880 74,990 357,200
2021/11/16 75,840 76,400 75,660 75,940 328,900
2021/11/15 76,140 76,240 75,480 75,840 328,200
2021/11/12 75,920 76,610 75,810 76,140 514,400
2021/11/11 75,600 77,150 75,470 76,230 420,000
2021/11/10 75,610 76,370 75,300 75,720 457,800
2021/11/09 77,990 78,280 75,990 76,030 716,100
2021/11/08 80,500 80,600 78,330 78,510 466,100
2021/11/05 80,110 80,480 79,100 80,030 493,600
2021/11/04 80,490 81,380 78,520 79,220 708,700
2021/11/02 77,670 79,270 77,620 78,990 539,000
2021/11/01 77,500 79,360 77,220 78,700 937,300
2021/10/29 74,440 75,860 73,390 75,510 622,700
2021/10/28 73,850 75,170 73,700 74,450 471,300
2021/10/27 73,500 74,890 72,910 74,890 490,200
2021/10/26 71,070 73,780 70,820 73,530 814,900
2021/10/25 71,710 71,770 69,230 70,000 877,400
2021/10/22 72,700 73,730 72,090 72,780 606,300
2021/10/21 75,190 75,730 73,200 73,250 574,400
2021/10/20 75,660 76,120 75,360 75,500 446,700
2021/10/19 73,800 75,170 73,630 75,030 498,100
2021/10/18 73,150 74,480 73,010 73,480 726,700
2021/10/15 72,710 72,910 70,570 72,780 1,058,900
2021/10/14 72,100 73,010 71,650 72,870 576,800
2021/10/13 70,460 72,420 70,360 71,540 511,400
2021/10/12 73,180 73,390 71,070 71,110 645,400
2021/10/11 72,200 74,700 71,510 73,520 526,800
2021/10/08 72,100 73,660 71,690 72,480 753,000
2021/10/07 70,590 72,650 70,350 71,470 587,000
2021/10/06 72,850 73,560 69,940 70,590 990,500
2021/10/05 75,250 75,990 72,510 72,850 997,300
2021/10/04 80,200 80,450 77,960 78,270 682,700
2021/10/01 82,000 82,060 78,320 79,020 975,700
2021/09/30 79,800 82,690 79,750 82,480 1,542,900
2021/09/29 77,770 79,290 77,580 79,080 578,800
2021/09/28 79,240 80,910 78,300 78,670 923,000
2021/09/27 77,130 78,920 76,850 78,880 521,200
2021/09/24 77,150 77,340 76,530 77,100 521,000
2021/09/22 74,630 76,150 74,440 75,960 519,100
2021/09/21 75,500 76,750 74,620 74,630 615,100
2021/09/17 77,380 77,460 76,340 76,390 541,000
2021/09/16 76,970 77,760 76,340 76,660 578,300
2021/09/15 74,860 76,280 74,840 75,940 458,800
2021/09/14 75,720 76,640 75,310 75,530 442,600
2021/09/13 75,860 75,860 74,770 75,670 322,500
2021/09/10 76,130 76,370 75,200 75,880 798,300
2021/09/09 75,400 75,590 74,990 75,400 422,600
2021/09/08 75,910 76,680 74,800 75,890 660,400
2021/09/07 76,510 77,080 75,590 75,950 572,700
2021/09/06 76,320 76,800 75,610 76,620 717,000
2021/09/03 72,460 74,680 71,700 74,630 793,300
2021/09/02 73,560 73,630 72,810 73,200 448,600
2021/09/01 72,700 73,690 72,500 73,350 596,500
2021/08/31 70,530 72,520 70,150 72,520 661,400
2021/08/30 72,480 72,680 71,030 71,030 414,500
2021/08/27 72,440 72,850 71,800 72,510 383,800
2021/08/26 73,730 73,770 72,850 73,340 294,000
2021/08/25 73,460 74,150 73,070 73,220 299,500
2021/08/24 73,000 73,670 72,950 73,460 394,400
2021/08/23 71,760 73,070 71,480 72,870 453,100
2021/08/20 73,300 73,460 71,830 72,050 429,400
2021/08/19 73,600 73,840 72,990 73,240 448,300
2021/08/18 73,170 73,930 72,440 73,800 313,400
2021/08/17 73,450 73,770 73,140 73,150 264,000
2021/08/16 74,820 74,880 73,020 73,220 420,200
2021/08/13 75,280 75,800 74,920 75,430 508,100
2021/08/12 76,400 76,870 75,300 75,390 504,800
2021/08/11 74,690 75,600 74,300 75,600 404,300
2021/08/10 73,680 74,470 73,200 74,030 346,900
2021/08/06 72,850 73,730 72,850 73,320 250,100
2021/08/05 73,400 74,330 73,110 73,130 276,100
2021/08/04 73,130 73,800 72,800 73,650 341,100
2021/08/03 73,050 73,490 72,430 73,130 452,500
2021/08/02 73,800 74,350 73,380 73,790 426,100
2021/07/30 74,500 74,540 73,410 73,920 493,400
2021/07/29 74,060 74,970 73,960 74,630 375,200
2021/07/28 74,900 75,290 73,670 73,960 613,200
2021/07/27 75,790 76,440 75,430 75,970 320,400
2021/07/26 76,560 76,830 75,510 75,810 413,700
2021/07/21 76,650 76,960 74,860 75,120 567,900
2021/07/20 75,510 76,440 75,370 75,800 653,100
2021/07/19 76,020 77,070 75,910 76,660 558,200
2021/07/16 77,200 78,100 75,630 77,520 1,267,000
2021/07/15 80,500 80,750 79,280 79,600 486,200
2021/07/14 80,510 81,030 80,060 80,490 429,500
2021/07/13 81,300 81,850 80,840 80,840 452,600
2021/07/12 81,400 82,140 80,610 80,610 534,800
2021/07/09 78,600 80,020 78,010 79,680 923,100
2021/07/08 80,560 80,860 79,380 79,900 607,600
2021/07/07 80,510 81,600 80,090 80,960 548,700
2021/07/06 81,690 82,510 81,460 81,870 378,100
2021/07/05 82,250 82,940 81,320 81,500 462,600
2021/07/02 83,350 83,770 82,830 83,080 381,800
2021/07/01 83,700 84,070 82,780 83,830 384,700
2021/06/30 83,640 84,040 82,650 83,630 454,000
2021/06/29 84,750 85,140 83,210 83,680 555,200
2021/06/28 82,710 84,930 82,410 84,700 568,400
2021/06/25 83,330 83,650 82,710 82,710 379,900
2021/06/24 82,730 83,260 81,990 82,910 325,600
2021/06/23 81,350 83,330 81,280 83,020 612,700
2021/06/22 80,800 81,440 79,880 81,350 882,700
2021/06/21 81,450 81,450 78,100 78,880 1,013,600
2021/06/18 82,710 83,560 82,260 82,470 670,600
2021/06/17 80,880 82,150 80,730 81,860 612,400
2021/06/16 83,400 83,940 81,430 81,770 634,900
2021/06/15 84,100 84,670 83,820 84,060 500,900
2021/06/14 83,390 84,420 83,050 84,330 468,000
2021/06/11 83,360 83,620 82,500 82,500 611,200
2021/06/10 82,530 83,520 82,450 83,280 449,900
2021/06/09 82,900 83,420 82,500 82,830 366,600
2021/06/08 84,200 84,700 82,600 83,260 501,300
2021/06/07 85,750 86,090 84,120 84,120 493,100
2021/06/04 84,400 85,580 84,010 85,100 608,200
2021/06/03 87,710 87,920 84,550 85,100 1,042,400
2021/06/02 88,110 88,840 87,450 88,770 547,100
2021/06/01 89,750 90,300 88,560 88,900 500,500
2021/05/31 89,500 90,500 88,480 89,170 596,500
2021/05/28 88,880 89,860 88,580 89,830 795,700
2021/05/27 88,030 88,030 86,660 87,980 747,700
2021/05/26 87,040 88,400 86,990 88,030 464,300
2021/05/25 87,180 87,970 86,770 87,570 458,300
2021/05/24 86,210 87,660 85,850 86,760 465,300
2021/05/21 86,340 87,180 85,830 86,630 549,800
2021/05/20 84,300 86,150 83,880 85,700 732,600
2021/05/19 87,000 87,630 85,500 86,150 962,500
2021/05/18 86,000 89,130 85,810 88,930 823,700
2021/05/17 87,480 87,610 84,700 86,090 535,900
2021/05/14 84,470 86,930 83,830 86,930 905,000
2021/05/13 86,440 86,490 83,730 84,220 846,000
2021/05/12 87,470 88,740 86,400 87,050 877,200
2021/05/11 87,110 87,930 86,520 87,040 641,600
2021/05/10 91,140 91,520 87,300 87,660 1,044,700
2021/05/07 92,880 93,000 91,420 92,110 684,600
2021/05/06 90,110 92,890 90,040 92,790 829,100
2021/04/30 89,520 89,920 88,600 89,710 528,300
2021/04/28 89,650 90,100 88,530 89,730 483,500
2021/04/27 88,600 89,620 88,310 89,340 544,700
2021/04/26 87,000 88,830 86,180 88,220 639,200
2021/04/23 86,700 87,760 86,230 87,490 411,200
2021/04/22 86,820 87,860 85,800 87,820 609,400
2021/04/21 85,900 86,770 85,400 85,680 689,400
2021/04/20 87,920 88,970 87,080 87,400 635,500
2021/04/19 89,950 90,230 88,310 89,340 538,100
2021/04/16 90,120 91,220 89,870 90,230 583,200
2021/04/15 89,280 90,390 88,660 89,800 360,400
2021/04/14 91,200 91,610 89,340 89,750 545,800
2021/04/13 87,300 90,730 87,300 90,720 827,200
2021/04/12 87,850 88,630 86,820 87,310 586,600
2021/04/09 92,600 92,610 87,080 87,890 1,430,300
2021/04/08 89,110 91,270 88,880 90,980 627,000
2021/04/07 91,100 91,220 89,440 89,490 612,500
2021/04/06 93,370 93,740 90,630 91,210 756,500
2021/04/05 92,160 93,150 91,830 92,600 708,200
2021/04/02 88,780 90,500 88,650 90,470 650,400
2021/04/01 88,000 89,190 87,410 87,960 569,800
2021/03/31 88,560 89,100 87,130 88,130 731,500
2021/03/30 87,770 89,400 87,030 89,130 706,400
2021/03/29 86,150 88,250 85,600 86,390 800,400
2021/03/26 85,990 86,170 83,660 85,650 915,200
2021/03/25 82,910 85,170 82,570 84,900 916,400
2021/03/24 85,580 86,030 83,000 83,740 1,054,700
2021/03/23 87,470 88,930 85,640 86,800 1,068,000
2021/03/22 88,000 89,780 86,560 86,890 1,331,200
2021/03/19 96,000 97,650 90,300 91,020 1,542,800
2021/03/18 97,610 99,200 96,060 96,930 678,300
2021/03/17 94,500 96,240 94,190 96,000 421,900
2021/03/16 95,010 96,880 94,310 95,190 495,500
2021/03/15 95,330 97,190 94,870 95,390 619,200
2021/03/12 93,510 95,380 92,400 94,700 1,131,800
2021/03/11 91,830 94,990 91,830 94,830 656,000
2021/03/10 94,020 94,200 91,610 91,750 726,100
2021/03/09 93,000 94,980 91,830 94,020 758,300
2021/03/08 98,840 99,250 93,320 94,280 905,000
2021/03/05 97,200 97,620 93,720 95,870 1,393,100
2021/03/04 101,950 102,950 98,830 99,230 1,077,900
2021/03/03 104,750 106,300 103,600 104,950 546,500
2021/03/02 109,950 110,500 104,700 104,700 671,800
2021/03/01 106,150 108,050 105,600 107,850 532,600
2021/02/26 107,700 108,450 105,000 105,000 773,600
2021/02/25 108,600 109,550 107,200 109,550 621,000
2021/02/24 105,000 108,450 104,800 107,000 749,700
2021/02/22 105,750 107,100 104,400 104,900 451,300
2021/02/19 105,250 107,750 103,250 104,750 731,800
2021/02/18 103,450 107,500 103,350 107,350 838,600
2021/02/17 102,200 103,250 100,700 102,650 455,800
2021/02/16 100,600 104,100 99,870 102,500 773,200
2021/02/15 95,690 99,780 95,650 99,460 642,000
2021/02/12 95,940 97,020 95,210 95,550 660,600
2021/02/10 94,650 95,530 94,220 95,530 468,300
2021/02/09 93,630 95,480 92,820 95,130 594,800
2021/02/08 91,920 93,740 91,690 93,630 624,000
2021/02/05 92,190 92,970 91,350 92,210 494,000
2021/02/04 92,200 92,920 91,020 91,020 379,400
2021/02/03 91,060 92,280 90,320 92,200 500,000
2021/02/02 91,520 91,760 90,260 91,510 380,500
2021/02/01 90,030 91,550 89,650 91,520 367,200
2021/01/29 91,100 91,890 89,480 89,820 516,300
2021/01/28 88,800 91,250 88,780 90,460 462,000
2021/01/27 92,290 92,700 90,470 90,680 382,700
2021/01/26 93,600 93,680 91,400 91,640 532,400
2021/01/25 92,030 94,000 91,460 94,000 499,400
2021/01/22 91,820 92,330 91,130 91,820 324,400
2021/01/21 92,190 92,400 91,160 91,870 323,100
2021/01/20 93,500 93,500 90,900 91,110 562,400
2021/01/19 91,420 93,540 91,040 92,970 677,900
2021/01/18 89,790 90,850 88,970 90,210 372,200
2021/01/15 93,800 94,640 90,550 90,990 848,400
2021/01/14 92,170 95,310 91,510 93,660 860,200
2021/01/13 91,120 92,750 90,720 92,130 481,300
2021/01/12 90,760 92,220 90,010 91,110 582,900
2021/01/08 89,620 91,730 88,850 91,730 967,600
2021/01/07 87,950 88,430 86,960 88,350 692,100
2021/01/06 88,640 88,990 86,850 86,960 632,200
2021/01/05 90,100 90,560 89,170 89,170 560,900
2021/01/04 93,970 94,180 91,000 91,050 652,100

このページの先頭へ