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 |
|---|---|---|---|---|---|
| 2024/07/26 | 40,550 | 41,120 | 40,380 | 40,850 | 1,668,400 |
| 2024/07/25 | 40,250 | 40,560 | 40,050 | 40,130 | 1,590,600 |
| 2024/07/24 | 40,820 | 41,370 | 40,630 | 40,980 | 962,200 |
| 2024/07/23 | 41,770 | 41,880 | 41,280 | 41,320 | 712,100 |
| 2024/07/22 | 41,600 | 41,750 | 41,240 | 41,590 | 903,700 |
| 2024/07/19 | 42,000 | 42,000 | 41,310 | 41,680 | 1,159,500 |
| 2024/07/18 | 41,680 | 42,390 | 41,530 | 42,010 | 1,407,400 |
| 2024/07/17 | 42,710 | 42,790 | 42,350 | 42,380 | 1,348,300 |
| 2024/07/16 | 43,000 | 43,000 | 42,310 | 42,470 | 1,552,100 |
| 2024/07/12 | 44,200 | 44,440 | 42,950 | 43,010 | 4,023,800 |
| 2024/07/11 | 45,000 | 45,340 | 44,760 | 45,200 | 1,853,400 |
| 2024/07/10 | 43,400 | 44,490 | 43,320 | 44,200 | 1,758,900 |
| 2024/07/09 | 42,460 | 43,770 | 42,460 | 43,610 | 1,921,600 |
| 2024/07/08 | 42,110 | 42,330 | 41,950 | 42,250 | 1,076,000 |
| 2024/07/05 | 42,100 | 42,310 | 41,820 | 42,100 | 1,030,300 |
| 2024/07/04 | 41,820 | 42,090 | 41,540 | 41,830 | 1,088,500 |
| 2024/07/03 | 41,680 | 42,300 | 41,650 | 41,950 | 1,512,600 |
| 2024/07/02 | 40,240 | 41,380 | 40,230 | 41,380 | 1,367,900 |
| 2024/07/01 | 40,870 | 41,020 | 40,320 | 40,520 | 969,800 |
| 2024/06/28 | 40,410 | 40,840 | 40,310 | 40,560 | 1,307,500 |
| 2024/06/27 | 40,980 | 41,050 | 40,300 | 40,490 | 1,310,700 |
| 2024/06/26 | 40,810 | 41,600 | 40,620 | 41,300 | 1,151,800 |
| 2024/06/25 | 40,660 | 40,990 | 40,410 | 40,890 | 966,000 |
| 2024/06/24 | 40,140 | 40,560 | 40,010 | 40,460 | 986,200 |
| 2024/06/21 | 39,780 | 40,520 | 39,780 | 40,350 | 1,263,900 |
| 2024/06/20 | 39,720 | 39,820 | 39,350 | 39,810 | 808,200 |
| 2024/06/19 | 39,870 | 40,120 | 39,790 | 39,960 | 861,900 |
| 2024/06/18 | 39,910 | 39,960 | 39,570 | 39,850 | 932,300 |
| 2024/06/17 | 39,990 | 40,020 | 39,220 | 39,460 | 1,107,400 |
| 2024/06/14 | 40,510 | 40,750 | 40,160 | 40,400 | 2,358,500 |
| 2024/06/13 | 41,070 | 41,390 | 40,630 | 40,750 | 1,201,400 |
| 2024/06/12 | 41,330 | 41,410 | 40,580 | 40,680 | 961,600 |
| 2024/06/11 | 41,320 | 41,860 | 41,270 | 41,700 | 793,300 |
| 2024/06/10 | 41,020 | 41,620 | 40,890 | 41,490 | 937,700 |
| 2024/06/07 | 40,640 | 41,090 | 40,540 | 41,080 | 687,000 |
| 2024/06/06 | 41,260 | 41,400 | 40,570 | 40,790 | 840,200 |
| 2024/06/05 | 40,510 | 40,880 | 40,290 | 40,740 | 1,036,700 |
| 2024/06/04 | 40,370 | 40,510 | 40,090 | 40,510 | 1,281,100 |
| 2024/06/03 | 40,720 | 41,390 | 40,650 | 40,930 | 1,193,800 |
| 2024/05/31 | 39,730 | 40,260 | 39,620 | 40,210 | 1,555,800 |
| 2024/05/30 | 39,960 | 40,030 | 39,140 | 39,580 | 1,569,000 |
| 2024/05/29 | 40,660 | 41,110 | 40,280 | 40,420 | 966,500 |
| 2024/05/28 | 40,930 | 41,310 | 40,810 | 40,890 | 673,500 |
| 2024/05/27 | 40,470 | 40,830 | 40,400 | 40,830 | 770,500 |
| 2024/05/24 | 40,160 | 40,470 | 39,860 | 40,310 | 1,166,600 |
| 2024/05/23 | 40,720 | 41,140 | 40,640 | 41,120 | 782,000 |
| 2024/05/22 | 41,120 | 41,120 | 40,550 | 40,680 | 969,500 |
| 2024/05/21 | 41,770 | 41,870 | 41,410 | 41,450 | 613,400 |
| 2024/05/20 | 41,030 | 41,880 | 40,840 | 41,360 | 1,148,000 |
| 2024/05/17 | 40,680 | 41,130 | 40,620 | 41,010 | 791,700 |
| 2024/05/16 | 41,030 | 41,380 | 40,750 | 41,380 | 947,100 |
| 2024/05/15 | 41,120 | 41,430 | 40,600 | 40,750 | 1,092,700 |
| 2024/05/14 | 40,770 | 40,970 | 40,310 | 40,700 | 1,132,400 |
| 2024/05/13 | 40,570 | 40,750 | 40,320 | 40,640 | 754,900 |
| 2024/05/10 | 40,980 | 41,350 | 40,660 | 40,720 | 1,348,600 |
| 2024/05/09 | 41,150 | 41,240 | 40,580 | 40,630 | 767,600 |
| 2024/05/08 | 41,870 | 42,120 | 40,970 | 41,160 | 1,368,500 |
| 2024/05/07 | 42,220 | 42,530 | 41,950 | 42,110 | 1,838,500 |
| 2024/05/02 | 40,630 | 41,080 | 40,610 | 40,820 | 1,139,600 |
| 2024/05/01 | 40,850 | 41,390 | 40,840 | 41,190 | 1,185,600 |
| 2024/04/30 | 41,880 | 42,290 | 41,430 | 41,550 | 1,316,200 |
| 2024/04/26 | 41,530 | 41,950 | 41,390 | 41,390 | 3,133,100 |
| 2024/04/25 | 42,170 | 42,200 | 41,440 | 41,540 | 1,597,300 |
| 2024/04/24 | 42,660 | 43,360 | 42,430 | 43,080 | 1,968,100 |
| 2024/04/23 | 41,890 | 42,230 | 41,650 | 42,180 | 1,745,700 |
| 2024/04/22 | 41,070 | 41,510 | 40,600 | 41,450 | 1,596,700 |
| 2024/04/19 | 40,560 | 40,890 | 40,120 | 40,520 | 1,837,500 |
| 2024/04/18 | 40,630 | 41,130 | 40,150 | 40,950 | 1,484,700 |
| 2024/04/17 | 41,060 | 41,120 | 40,630 | 40,690 | 1,432,100 |
| 2024/04/16 | 40,700 | 41,020 | 40,490 | 40,870 | 1,458,600 |
| 2024/04/15 | 41,720 | 41,760 | 41,250 | 41,620 | 1,770,400 |
| 2024/04/12 | 43,400 | 43,400 | 41,720 | 42,160 | 4,003,100 |
| 2024/04/11 | 43,660 | 44,210 | 43,560 | 44,100 | 1,341,400 |
| 2024/04/10 | 44,230 | 44,460 | 43,880 | 44,360 | 1,569,200 |
| 2024/04/09 | 45,030 | 45,350 | 44,660 | 44,860 | 1,155,400 |
| 2024/04/08 | 44,860 | 45,370 | 44,480 | 44,850 | 1,145,300 |
| 2024/04/05 | 44,300 | 44,570 | 43,960 | 44,160 | 1,561,300 |
| 2024/04/04 | 46,110 | 46,110 | 45,180 | 45,180 | 2,155,800 |
| 2024/04/03 | 46,440 | 46,440 | 44,780 | 45,410 | 2,423,400 |
| 2024/04/02 | 47,080 | 47,440 | 46,810 | 46,980 | 1,253,600 |
| 2024/04/01 | 47,570 | 48,040 | 46,670 | 46,920 | 1,303,200 |
| 2024/03/29 | 46,860 | 47,500 | 46,800 | 47,140 | 2,357,600 |
| 2024/03/28 | 46,900 | 46,950 | 46,370 | 46,710 | 1,579,300 |
| 2024/03/27 | 46,660 | 47,370 | 46,550 | 46,930 | 1,577,600 |
| 2024/03/26 | 47,290 | 47,290 | 46,330 | 46,360 | 1,535,400 |
| 2024/03/25 | 47,160 | 47,610 | 46,940 | 47,130 | 1,366,000 |
| 2024/03/22 | 47,020 | 47,700 | 47,000 | 47,410 | 1,574,700 |
| 2024/03/21 | 46,280 | 47,020 | 46,060 | 46,860 | 1,651,000 |
| 2024/03/19 | 45,900 | 45,980 | 44,760 | 45,580 | 1,556,100 |
| 2024/03/18 | 44,430 | 46,120 | 44,250 | 46,100 | 1,876,100 |
| 2024/03/15 | 43,850 | 44,140 | 43,510 | 44,020 | 1,361,600 |
| 2024/03/14 | 43,250 | 44,010 | 43,120 | 43,880 | 1,254,000 |
| 2024/03/13 | 43,630 | 43,840 | 43,090 | 43,180 | 1,262,000 |
| 2024/03/12 | 43,020 | 43,620 | 42,700 | 43,480 | 1,519,500 |
| 2024/03/11 | 43,000 | 43,230 | 42,580 | 42,870 | 1,912,800 |
| 2024/03/08 | 44,140 | 44,150 | 43,260 | 43,430 | 2,727,800 |
| 2024/03/07 | 44,350 | 44,760 | 43,250 | 43,440 | 1,677,600 |
| 2024/03/06 | 43,970 | 44,030 | 43,670 | 43,870 | 1,304,100 |
| 2024/03/05 | 44,170 | 44,720 | 44,100 | 44,280 | 1,559,000 |
| 2024/03/04 | 44,600 | 44,600 | 43,990 | 44,170 | 1,370,300 |
| 2024/03/01 | 43,260 | 44,560 | 43,080 | 44,370 | 1,584,600 |
| 2024/02/29 | 42,860 | 43,400 | 42,720 | 43,260 | 1,163,800 |
| 2024/02/28 | 43,380 | 43,570 | 42,960 | 43,210 | 1,047,200 |
| 2024/02/27 | 43,700 | 44,170 | 43,400 | 43,510 | 1,336,700 |
| 2024/02/26 | 43,570 | 43,660 | 43,220 | 43,640 | 1,199,300 |
| 2024/02/22 | 42,240 | 43,350 | 42,030 | 43,270 | 1,903,000 |
| 2024/02/21 | 41,750 | 42,150 | 41,510 | 41,950 | 1,338,000 |
| 2024/02/20 | 42,140 | 42,360 | 41,640 | 41,700 | 1,083,700 |
| 2024/02/19 | 42,350 | 42,440 | 41,890 | 42,060 | 823,500 |
| 2024/02/16 | 42,200 | 42,540 | 41,850 | 42,080 | 2,084,700 |
| 2024/02/15 | 41,200 | 41,890 | 41,140 | 41,630 | 1,536,400 |
| 2024/02/14 | 40,230 | 40,860 | 40,040 | 40,650 | 1,320,300 |
| 2024/02/13 | 40,400 | 40,400 | 39,460 | 40,160 | 1,937,500 |
| 2024/02/09 | 39,970 | 40,480 | 39,710 | 39,710 | 2,365,500 |
| 2024/02/08 | 39,030 | 40,320 | 38,880 | 40,080 | 2,364,100 |
| 2024/02/07 | 38,710 | 38,900 | 38,430 | 38,750 | 1,111,100 |
| 2024/02/06 | 38,890 | 38,970 | 38,630 | 38,830 | 1,115,200 |
| 2024/02/05 | 39,020 | 39,240 | 38,850 | 39,100 | 1,114,500 |
| 2024/02/02 | 39,500 | 39,700 | 38,820 | 38,820 | 1,486,800 |
| 2024/02/01 | 39,300 | 39,490 | 38,900 | 39,030 | 1,321,900 |
| 2024/01/31 | 39,090 | 39,750 | 38,690 | 39,740 | 1,600,500 |
| 2024/01/30 | 39,340 | 39,680 | 39,200 | 39,420 | 1,426,900 |
| 2024/01/29 | 38,970 | 39,340 | 38,810 | 39,100 | 1,297,000 |
| 2024/01/26 | 38,860 | 39,120 | 38,700 | 38,870 | 1,093,000 |
| 2024/01/25 | 38,830 | 39,110 | 38,480 | 38,960 | 1,165,400 |
| 2024/01/24 | 39,570 | 39,740 | 38,930 | 39,090 | 1,400,800 |
| 2024/01/23 | 39,620 | 40,400 | 39,470 | 39,710 | 1,839,200 |
| 2024/01/22 | 39,120 | 39,680 | 38,890 | 39,610 | 1,276,500 |
| 2024/01/19 | 39,410 | 39,470 | 38,710 | 38,840 | 1,287,600 |
| 2024/01/18 | 38,910 | 39,240 | 38,520 | 38,790 | 1,349,000 |
| 2024/01/17 | 39,380 | 39,930 | 38,750 | 38,750 | 1,925,800 |
| 2024/01/16 | 39,730 | 39,820 | 38,890 | 39,000 | 1,820,700 |
| 2024/01/15 | 38,940 | 39,670 | 38,620 | 39,470 | 1,914,200 |
| 2024/01/12 | 38,720 | 39,180 | 38,250 | 38,940 | 4,605,600 |
| 2024/01/11 | 36,600 | 36,760 | 36,160 | 36,620 | 1,863,800 |
| 2024/01/10 | 34,700 | 35,960 | 34,580 | 35,790 | 1,770,400 |
| 2024/01/09 | 34,590 | 34,790 | 34,270 | 34,460 | 1,354,300 |
| 2024/01/05 | 34,920 | 34,940 | 34,440 | 34,500 | 1,147,300 |
| 2024/01/04 | 34,440 | 34,610 | 33,950 | 34,550 | 1,520,800 |