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 |
|---|---|---|---|---|---|
| 2026/05/22 | 73,000 | 75,680 | 72,950 | 75,510 | 1,113,300 |
| 2026/05/21 | 74,000 | 74,950 | 73,050 | 73,300 | 865,000 |
| 2026/05/20 | 74,810 | 74,980 | 73,800 | 74,740 | 1,182,500 |
| 2026/05/19 | 70,840 | 73,650 | 70,590 | 73,650 | 1,179,700 |
| 2026/05/18 | 71,220 | 71,680 | 69,330 | 70,190 | 979,400 |
| 2026/05/15 | 71,150 | 72,050 | 71,020 | 71,630 | 942,600 |
| 2026/05/14 | 72,730 | 72,850 | 70,500 | 71,330 | 1,190,100 |
| 2026/05/13 | 71,780 | 72,770 | 71,330 | 72,500 | 898,200 |
| 2026/05/12 | 74,020 | 74,050 | 71,630 | 72,220 | 1,487,100 |
| 2026/05/11 | 75,280 | 75,440 | 73,720 | 75,050 | 1,549,200 |
| 2026/05/08 | 75,410 | 75,640 | 73,960 | 75,000 | 1,842,100 |
| 2026/05/07 | 75,000 | 75,800 | 73,360 | 75,760 | 1,952,400 |
| 2026/05/01 | 73,000 | 73,900 | 72,420 | 72,890 | 891,200 |
| 2026/04/30 | 73,090 | 73,670 | 72,420 | 73,590 | 1,485,500 |
| 2026/04/28 | 72,500 | 73,820 | 72,230 | 73,170 | 1,343,200 |
| 2026/04/27 | 69,920 | 72,080 | 69,820 | 71,870 | 1,418,900 |
| 2026/04/24 | 68,600 | 70,250 | 68,580 | 70,090 | 1,286,200 |
| 2026/04/23 | 71,710 | 71,850 | 69,220 | 69,290 | 1,167,700 |
| 2026/04/22 | 72,800 | 72,990 | 71,710 | 71,710 | 1,189,900 |
| 2026/04/21 | 74,650 | 75,440 | 73,750 | 73,750 | 1,077,100 |
| 2026/04/20 | 74,940 | 75,270 | 74,590 | 74,650 | 844,300 |
| 2026/04/17 | 74,620 | 75,700 | 74,050 | 74,050 | 1,059,600 |
| 2026/04/16 | 73,890 | 75,540 | 73,890 | 74,840 | 1,272,300 |
| 2026/04/15 | 74,100 | 74,810 | 73,580 | 74,310 | 1,183,800 |
| 2026/04/14 | 75,500 | 75,510 | 74,140 | 74,590 | 1,253,900 |
| 2026/04/13 | 74,530 | 75,580 | 73,520 | 75,050 | 1,393,100 |
| 2026/04/10 | 71,950 | 75,540 | 71,700 | 75,540 | 3,284,100 |
| 2026/04/09 | 68,070 | 69,360 | 67,350 | 67,450 | 1,471,400 |
| 2026/04/08 | 68,550 | 69,050 | 67,660 | 67,760 | 1,476,400 |
| 2026/04/07 | 65,690 | 65,990 | 64,850 | 65,090 | 760,000 |
| 2026/04/06 | 64,310 | 65,300 | 64,160 | 65,130 | 798,900 |
| 2026/04/03 | 63,800 | 64,730 | 63,610 | 64,300 | 787,200 |
| 2026/03/27 | 62,250 | 62,470 | 61,150 | 61,780 | 1,102,700 |
| 2026/03/26 | 62,670 | 62,700 | 61,660 | 61,870 | 896,100 |
| 2026/03/25 | 61,930 | 63,050 | 61,930 | 62,400 | 913,800 |
| 2026/03/24 | 62,500 | 62,790 | 61,080 | 61,860 | 943,000 |
| 2026/03/23 | 60,260 | 62,060 | 60,250 | 61,830 | 1,246,000 |
| 2026/03/19 | 63,850 | 64,350 | 63,120 | 63,430 | 1,242,100 |
| 2026/03/18 | 65,100 | 66,230 | 65,040 | 65,850 | 709,300 |
| 2026/03/17 | 64,950 | 65,100 | 64,440 | 65,100 | 551,400 |
| 2026/03/16 | 64,330 | 64,770 | 63,920 | 64,700 | 567,600 |
| 2026/03/13 | 63,200 | 65,000 | 63,200 | 65,000 | 1,106,600 |
| 2026/03/12 | 62,870 | 65,170 | 62,860 | 65,170 | 1,279,400 |
| 2026/03/11 | 64,700 | 65,030 | 63,350 | 63,530 | 971,300 |
| 2026/03/10 | 64,020 | 65,190 | 63,440 | 64,250 | 1,196,300 |
| 2026/03/09 | 62,900 | 63,900 | 61,750 | 63,260 | 1,596,000 |
| 2026/03/06 | 63,920 | 65,510 | 63,550 | 65,430 | 766,000 |
| 2026/03/05 | 65,980 | 66,400 | 64,330 | 64,360 | 940,600 |
| 2026/03/04 | 64,670 | 65,180 | 63,690 | 64,320 | 1,266,900 |
| 2026/03/03 | 66,750 | 66,780 | 64,520 | 64,890 | 1,178,500 |
| 2026/03/02 | 67,910 | 68,980 | 67,470 | 67,750 | 890,400 |
| 2026/02/27 | 68,810 | 69,170 | 68,180 | 69,030 | 891,200 |
| 2026/02/26 | 68,850 | 69,580 | 67,770 | 67,930 | 1,010,400 |
| 2026/02/25 | 66,860 | 68,400 | 66,810 | 67,690 | 823,800 |
| 2026/02/24 | 66,590 | 67,600 | 66,510 | 66,850 | 657,100 |
| 2026/02/20 | 67,680 | 67,910 | 66,960 | 66,960 | 704,600 |
| 2026/02/19 | 67,380 | 68,240 | 67,080 | 67,680 | 548,100 |
| 2026/02/18 | 67,950 | 69,070 | 67,520 | 67,520 | 751,300 |
| 2026/02/17 | 67,250 | 67,480 | 66,690 | 67,410 | 698,100 |
| 2026/02/16 | 69,570 | 69,780 | 66,870 | 66,870 | 861,200 |
| 2026/02/13 | 67,480 | 69,380 | 66,010 | 69,150 | 2,028,200 |
| 2026/02/12 | 68,500 | 69,950 | 68,300 | 68,300 | 955,700 |
| 2026/02/10 | 67,800 | 69,420 | 67,700 | 68,510 | 1,523,800 |
| 2026/02/09 | 67,950 | 68,980 | 66,600 | 67,850 | 2,946,400 |
| 2026/02/06 | 63,000 | 63,500 | 62,120 | 63,500 | 1,074,400 |
| 2026/02/05 | 63,120 | 63,870 | 62,540 | 63,320 | 1,287,000 |
| 2026/02/04 | 61,400 | 62,090 | 60,970 | 61,740 | 884,700 |
| 2026/02/03 | 61,500 | 62,560 | 60,820 | 62,020 | 1,393,800 |
| 2026/02/02 | 60,230 | 60,450 | 59,400 | 60,170 | 1,122,100 |
| 2026/01/30 | 59,000 | 59,000 | 57,570 | 58,800 | 1,038,000 |
| 2026/01/29 | 57,680 | 58,460 | 57,190 | 58,060 | 1,114,100 |
| 2026/01/28 | 58,500 | 58,650 | 57,860 | 58,270 | 946,600 |
| 2026/01/27 | 59,520 | 59,600 | 58,850 | 59,170 | 823,600 |
| 2026/01/26 | 59,000 | 59,820 | 59,000 | 59,500 | 1,022,900 |
| 2026/01/23 | 61,280 | 61,580 | 60,250 | 60,500 | 971,000 |
| 2026/01/22 | 61,990 | 62,100 | 60,850 | 60,850 | 1,142,200 |
| 2026/01/21 | 62,770 | 62,900 | 61,650 | 62,170 | 1,233,100 |
| 2026/01/20 | 62,800 | 63,230 | 62,060 | 63,010 | 1,117,400 |
| 2026/01/19 | 61,860 | 62,300 | 61,480 | 62,300 | 1,126,200 |
| 2026/01/16 | 63,040 | 63,460 | 62,540 | 62,650 | 1,032,200 |
| 2026/01/15 | 65,160 | 65,810 | 63,720 | 64,010 | 1,543,700 |
| 2026/01/14 | 64,590 | 66,500 | 64,050 | 65,160 | 2,035,200 |
| 2026/01/13 | 65,880 | 65,950 | 63,400 | 63,820 | 2,123,800 |
| 2026/01/09 | 59,990 | 62,750 | 59,910 | 62,750 | 3,503,400 |
| 2026/01/08 | 56,970 | 57,290 | 56,390 | 56,700 | 1,155,400 |
| 2026/01/07 | 57,890 | 57,980 | 56,800 | 56,800 | 1,053,200 |
| 2026/01/06 | 57,390 | 58,410 | 57,150 | 58,400 | 1,109,400 |
| 2026/01/05 | 57,400 | 58,230 | 57,170 | 57,180 | 1,039,100 |