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
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

このページの先頭へ