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
2023/12/29 35,360 35,620 34,950 34,990 1,335,900
2023/12/28 35,440 35,630 35,190 35,530 834,200
2023/12/27 35,920 36,080 35,770 35,790 1,228,200
2023/12/26 35,980 36,020 35,660 35,690 625,600
2023/12/25 35,700 35,950 35,650 35,830 539,900
2023/12/22 36,050 36,170 35,530 35,610 1,039,400
2023/12/21 36,640 36,750 35,860 35,880 1,703,300
2023/12/20 36,470 37,460 36,350 37,340 2,021,800
2023/12/19 35,240 35,990 35,100 35,930 1,060,000
2023/12/18 35,300 35,350 34,920 35,160 1,137,300
2023/12/15 35,290 35,690 34,870 35,580 1,517,600
2023/12/14 35,630 35,930 35,050 35,460 1,396,300
2023/12/13 35,730 36,020 35,240 35,240 961,100
2023/12/12 35,830 35,990 35,510 35,680 844,100
2023/12/11 35,470 35,840 35,410 35,450 1,056,000
2023/12/08 35,990 36,000 35,060 35,150 2,285,800
2023/12/07 36,650 36,850 36,180 36,200 1,241,000
2023/12/06 36,400 37,050 36,380 36,960 1,120,100
2023/12/05 36,500 36,630 35,960 36,230 1,789,700
2023/12/04 36,920 37,120 36,650 37,120 1,105,900
2023/12/01 37,710 37,930 37,070 37,100 1,132,400
2023/11/30 37,240 37,490 36,690 37,490 1,435,300
2023/11/29 37,540 37,900 37,270 37,390 1,307,800
2023/11/28 37,230 37,680 37,110 37,620 1,696,900
2023/11/27 37,320 37,690 36,910 37,040 1,119,000
2023/11/24 37,400 37,540 36,950 37,020 1,033,400
2023/11/22 36,460 37,140 36,420 37,010 988,100
2023/11/21 36,740 36,870 36,550 36,550 1,074,600
2023/11/20 36,580 37,230 36,460 36,820 1,026,700
2023/11/17 36,780 36,980 36,570 36,700 960,900
2023/11/16 36,710 37,300 36,520 36,850 1,315,500
2023/11/15 36,330 36,950 36,130 36,900 1,821,700
2023/11/14 35,790 35,970 35,610 35,630 782,800
2023/11/13 35,990 36,070 35,380 35,490 986,600
2023/11/10 35,690 35,750 34,980 35,580 1,531,300
2023/11/09 35,020 35,930 35,020 35,820 1,349,700
2023/11/08 34,740 35,090 34,650 34,820 1,075,700
2023/11/07 34,500 34,710 34,370 34,400 912,700
2023/11/06 34,740 34,960 34,560 34,720 1,307,500
2023/11/02 34,500 34,560 33,960 34,180 1,114,900
2023/11/01 33,610 33,810 33,380 33,810 1,116,500
2023/10/31 32,900 33,300 32,590 33,020 1,456,400
2023/10/30 32,990 32,990 32,630 32,900 1,028,200
2023/10/27 32,990 33,560 32,970 33,360 1,199,100
2023/10/26 33,470 33,620 33,080 33,140 1,266,600
2023/10/25 34,030 34,260 33,790 34,010 1,103,000
2023/10/24 33,730 33,980 33,260 33,890 1,559,000
2023/10/23 33,940 33,940 33,230 33,310 1,031,900
2023/10/20 34,090 34,170 33,710 33,840 1,279,400
2023/10/19 34,890 34,960 34,350 34,360 1,120,900
2023/10/18 35,400 35,450 34,890 35,310 1,105,500
2023/10/17 35,460 35,650 34,860 35,300 1,152,400
2023/10/16 35,430 35,780 34,930 35,010 1,878,900
2023/10/13 34,630 35,850 34,630 35,690 3,948,500
2023/10/12 33,500 33,760 33,170 33,750 1,869,700
2023/10/11 32,750 33,390 32,710 33,340 1,533,700
2023/10/10 31,920 32,770 31,920 32,680 1,318,900
2023/10/06 31,450 31,730 31,310 31,550 877,200
2023/10/05 31,560 31,750 31,260 31,750 1,418,900
2023/10/04 31,160 31,700 31,140 31,360 1,662,900
2023/10/03 32,320 32,360 31,830 31,980 1,696,500
2023/10/02 32,970 33,520 32,470 32,470 1,529,600
2023/09/29 32,640 32,680 32,330 32,590 2,563,800
2023/09/28 33,110 33,200 32,350 32,530 1,735,600
2023/09/27 33,380 33,420 32,840 33,150 1,608,300
2023/09/26 34,050 34,060 33,630 33,660 807,100
2023/09/25 34,020 34,100 33,580 34,000 954,000
2023/09/22 33,900 34,340 33,860 34,020 1,097,300
2023/09/21 34,610 34,930 34,260 34,320 1,217,400
2023/09/20 34,980 35,040 34,610 34,700 955,300
2023/09/19 34,760 35,040 34,580 34,740 1,233,600
2023/09/15 35,550 35,690 35,130 35,160 1,582,700
2023/09/14 34,450 35,180 34,450 35,130 1,833,400
2023/09/13 33,850 34,320 33,830 34,120 825,500
2023/09/12 33,770 34,070 33,690 33,950 991,100
2023/09/11 33,870 33,950 33,460 33,560 920,700
2023/09/08 34,450 34,460 33,320 33,720 1,936,600
2023/09/07 34,040 34,590 34,020 34,150 1,226,500
2023/09/06 33,810 34,270 33,680 34,110 1,221,200
2023/09/05 33,650 33,960 33,480 33,830 1,139,800
2023/09/04 33,420 33,930 33,380 33,840 1,023,800
2023/09/01 33,350 33,620 33,170 33,330 1,028,300
2023/08/31 33,070 33,480 32,990 33,480 1,228,000
2023/08/30 33,300 33,440 33,020 33,020 1,028,600
2023/08/29 33,200 33,450 33,120 33,230 838,700
2023/08/28 32,960 33,200 32,730 33,090 1,002,800
2023/08/25 32,890 33,060 32,400 32,570 1,356,300
2023/08/24 33,410 33,590 33,080 33,590 998,400
2023/08/23 32,890 33,340 32,830 33,250 1,001,200
2023/08/22 33,180 33,330 32,860 32,990 987,600
2023/08/21 32,810 33,440 32,770 33,070 1,253,700
2023/08/18 32,480 32,990 32,300 32,640 1,082,000
2023/08/17 33,250 33,450 32,610 33,020 1,413,700
2023/08/16 34,000 34,010 33,520 33,520 1,100,300
2023/08/15 34,080 34,360 33,900 34,160 1,059,200
2023/08/14 34,430 34,530 33,590 33,590 1,175,000
2023/08/10 33,190 34,570 33,180 34,500 1,905,000
2023/08/09 33,930 34,520 33,820 33,880 1,078,700
2023/08/08 34,000 34,050 33,700 33,950 942,800
2023/08/07 33,550 34,010 33,110 33,790 1,229,500
2023/08/04 33,800 34,380 33,780 34,030 1,305,700
2023/08/03 34,210 34,590 34,070 34,140 1,695,500
2023/08/02 35,600 35,610 34,440 34,530 2,074,000
2023/08/01 35,740 36,040 35,610 35,930 1,641,500
2023/07/31 35,210 36,000 35,120 35,560 2,548,200
2023/07/28 34,210 34,890 33,610 34,870 2,926,900
2023/07/27 34,180 35,140 34,160 34,910 1,579,800
2023/07/26 34,010 34,290 33,730 34,240 1,020,100
2023/07/25 34,500 34,500 33,940 34,190 1,143,400
2023/07/24 34,250 34,890 34,200 34,630 1,474,900
2023/07/21 34,150 34,170 33,520 33,860 1,381,500
2023/07/20 34,690 34,810 34,130 34,160 1,262,000
2023/07/19 34,540 34,840 34,290 34,740 1,381,000
2023/07/18 34,640 34,880 34,090 34,260 1,653,600
2023/07/14 35,780 36,480 34,570 34,710 4,199,900
2023/07/13 35,110 35,530 34,980 35,450 1,313,300
2023/07/12 34,940 35,040 34,510 34,860 1,373,700
2023/07/11 34,860 34,970 34,350 34,630 1,145,400
2023/07/10 34,490 35,080 34,190 34,650 2,028,700
2023/07/07 34,250 35,040 34,230 34,560 1,767,700
2023/07/06 35,500 35,540 34,620 34,830 1,744,800
2023/07/05 35,800 35,930 35,450 35,700 1,882,700
2023/07/04 36,500 36,690 36,290 36,630 1,187,300
2023/07/03 36,980 37,080 36,500 36,890 1,242,600
2023/06/30 36,010 36,830 35,870 36,720 1,500,200
2023/06/29 36,350 36,850 36,150 36,150 1,481,300
2023/06/28 36,010 36,330 35,650 36,330 1,463,200
2023/06/27 35,750 35,880 35,350 35,750 1,122,600
2023/06/26 35,840 36,190 35,320 35,790 1,066,000
2023/06/23 37,180 37,360 35,620 36,020 2,031,300
2023/06/22 37,060 37,450 36,840 36,900 1,171,200
2023/06/21 36,800 37,450 36,550 37,210 1,418,000
2023/06/20 36,690 37,200 36,400 37,020 1,330,800
2023/06/19 37,510 37,550 36,480 36,680 1,367,200
2023/06/16 36,490 37,330 36,170 37,210 1,647,900
2023/06/15 36,670 37,050 36,280 36,570 1,728,500
2023/06/14 36,480 37,260 36,110 36,940 2,050,900
2023/06/13 35,190 35,880 35,020 35,800 1,350,900
2023/06/12 35,330 35,380 34,620 34,790 1,181,600
2023/06/09 34,490 35,430 34,320 35,280 2,880,200
2023/06/08 34,320 34,500 33,490 33,730 1,556,200
2023/06/07 34,840 35,270 34,000 34,010 2,005,900
2023/06/06 33,920 34,890 33,870 34,750 1,423,300
2023/06/05 33,450 34,160 33,210 34,160 1,434,600
2023/06/02 32,800 32,980 32,510 32,890 1,010,800
2023/06/01 32,730 32,930 32,360 32,730 975,400
2023/05/31 32,880 33,060 32,420 32,680 2,193,000
2023/05/30 32,980 33,530 32,960 33,310 1,083,900
2023/05/29 34,000 34,000 32,970 33,050 1,473,100
2023/05/26 33,060 33,290 32,910 33,110 935,200
2023/05/25 33,090 33,230 32,870 33,160 1,034,400
2023/05/24 33,950 34,090 33,220 33,300 1,552,100
2023/05/23 34,320 34,700 33,770 34,300 1,804,300
2023/05/22 33,730 34,070 33,390 34,070 1,379,700
2023/05/19 33,820 34,290 33,500 34,090 1,530,000
2023/05/18 33,590 34,050 33,300 33,360 1,334,200
2023/05/17 32,520 33,060 32,430 32,990 1,248,500
2023/05/16 32,180 32,570 32,110 32,270 1,249,300
2023/05/15 31,940 32,190 31,710 31,950 785,000
2023/05/12 31,100 31,740 31,070 31,640 1,532,100
2023/05/11 31,070 31,220 30,820 31,140 826,500
2023/05/10 31,010 31,190 30,930 31,050 755,700
2023/05/09 30,930 31,140 30,810 30,870 1,041,100
2023/05/08 31,860 31,860 30,970 30,970 1,306,400
2023/05/02 32,480 32,580 31,950 31,970 1,015,100
2023/05/01 32,300 32,490 32,100 32,100 890,100
2023/04/28 32,000 32,090 31,600 32,010 1,320,100
2023/04/27 31,610 31,910 31,600 31,780 871,000
2023/04/26 31,770 32,080 31,640 31,720 1,023,400
2023/04/25 32,080 32,300 31,720 31,970 937,200
2023/04/24 32,020 32,220 31,800 31,870 875,600
2023/04/21 32,500 32,500 31,970 31,970 1,138,400
2023/04/20 32,200 32,680 32,140 32,550 1,250,200
2023/04/19 32,120 32,430 31,900 32,100 1,475,100
2023/04/18 31,950 32,290 31,470 32,120 1,850,400
2023/04/17 32,900 32,940 31,810 31,950 1,987,400
2023/04/14 32,370 33,220 31,980 32,840 4,792,700
2023/04/13 29,440 30,270 29,390 30,270 1,605,100
2023/04/12 29,705 29,900 29,510 29,635 1,033,400
2023/04/11 29,810 30,190 29,580 29,795 1,745,500
2023/04/10 29,260 29,610 29,235 29,535 816,200
2023/04/07 29,350 29,380 28,905 29,065 729,100
2023/04/06 29,350 29,610 28,975 29,085 1,454,700
2023/04/05 29,795 30,040 29,280 29,395 1,644,300
2023/04/04 29,365 30,020 29,335 29,970 1,641,300
2023/04/03 29,070 29,670 29,070 29,665 1,573,000
2023/03/31 28,650 28,995 28,560 28,880 2,324,100
2023/03/30 28,500 28,700 28,335 28,700 1,132,200
2023/03/29 28,000 28,445 27,935 28,355 1,206,800
2023/03/28 27,870 28,020 27,725 27,975 798,800
2023/03/27 27,520 27,755 27,385 27,645 781,400
2023/03/24 27,540 27,580 27,180 27,370 1,103,700
2023/03/23 27,620 27,740 27,315 27,650 964,800
2023/03/22 27,605 27,995 27,375 27,870 1,419,900
2023/03/20 27,985 28,155 27,310 27,395 1,031,800
2023/03/17 28,225 28,250 27,560 27,985 1,125,600
2023/03/16 27,495 27,730 27,250 27,725 1,322,700
2023/03/15 28,385 28,390 27,790 27,940 1,102,300
2023/03/14 28,500 28,740 28,215 28,420 1,499,000
2023/03/13 28,615 28,935 28,400 28,850 1,094,800
2023/03/10 28,950 29,010 28,625 28,735 2,763,600
2023/03/09 29,765 29,800 29,070 29,235 1,294,600
2023/03/08 29,110 29,510 28,860 29,485 1,420,400
2023/03/07 28,600 29,125 28,570 28,960 1,383,200
2023/03/06 28,700 28,945 28,445 28,655 1,478,700
2023/03/03 27,620 28,325 27,475 28,200 2,446,500
2023/03/02 26,900 27,590 26,820 27,150 1,990,200
2023/03/01 26,530 26,920 26,410 26,600 1,466,300
2023/02/28 26,900 27,130 26,790 26,900 1,136,500
2023/02/27 26,485 27,000 26,460 26,735 796,400
2023/02/27 1 -> 3.00 分割
2023/02/24 79,700 80,470 79,110 80,190 392,200
2023/02/22 81,000 81,050 79,850 80,050 495,700
2023/02/21 82,260 82,670 81,370 81,540 370,900
2023/02/20 82,530 83,030 82,390 82,670 311,800
2023/02/17 82,540 83,430 82,470 82,890 466,900
2023/02/16 82,740 83,650 82,540 83,320 556,000
2023/02/15 81,970 82,380 81,450 81,900 435,100
2023/02/14 82,000 82,190 81,280 81,540 396,200
2023/02/13 81,010 81,110 80,240 80,700 451,200
2023/02/10 82,620 83,040 81,360 81,620 952,700
2023/02/09 80,930 81,790 80,610 81,500 491,400
2023/02/08 82,100 82,470 81,130 81,490 629,200
2023/02/07 82,810 83,750 82,380 82,560 513,800
2023/02/06 82,100 83,250 81,480 82,990 742,300
2023/02/03 80,500 81,330 80,170 80,610 591,400
2023/02/02 78,510 80,020 78,190 79,960 744,700
2023/02/01 78,900 79,150 77,800 77,990 492,300
2023/01/31 78,400 78,910 77,990 78,420 484,900
2023/01/30 78,300 79,000 77,860 78,730 476,400
2023/01/27 77,160 78,520 76,840 78,520 626,600
2023/01/26 77,670 78,000 76,960 77,330 537,600
2023/01/25 76,700 77,990 76,660 77,440 550,000
2023/01/24 78,130 78,630 77,310 77,310 804,500
2023/01/23 76,490 77,480 76,160 77,450 765,700
2023/01/20 74,040 75,440 73,920 75,440 522,600
2023/01/19 75,490 76,320 74,400 74,740 799,000
2023/01/18 74,310 76,100 73,300 76,080 1,115,100
2023/01/17 73,080 74,630 73,000 74,050 754,600
2023/01/16 71,780 72,850 71,070 72,050 933,500
2023/01/13 76,900 77,230 72,560 73,490 2,211,200
2023/01/12 81,100 81,440 79,750 79,840 575,100
2023/01/11 81,200 81,790 80,980 81,450 736,900
2023/01/10 79,900 80,600 79,370 80,310 614,700
2023/01/06 79,970 80,430 79,260 79,530 655,100
2023/01/05 80,390 80,650 79,530 79,650 593,600
2023/01/04 79,550 80,280 78,510 79,530 785,100

このページの先頭へ