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 |