57,046円
ファーストリテイリングの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 31,100.0 | 31,740.0 | 31,070.0 | 31,640.0 | 31,640.0 | 1,532,100 |
| 2023/05/11 | 31,070.0 | 31,220.0 | 30,820.0 | 31,140.0 | 31,140.0 | 826,500 |
| 2023/05/10 | 31,010.0 | 31,190.0 | 30,930.0 | 31,050.0 | 31,050.0 | 755,700 |
| 2023/05/09 | 30,930.0 | 31,140.0 | 30,810.0 | 30,870.0 | 30,870.0 | 1,041,100 |
| 2023/05/08 | 31,860.0 | 31,860.0 | 30,970.0 | 30,970.0 | 30,970.0 | 1,306,400 |
| 2023/05/02 | 32,480.0 | 32,580.0 | 31,950.0 | 31,970.0 | 31,970.0 | 1,015,100 |
| 2023/05/01 | 32,300.0 | 32,490.0 | 32,100.0 | 32,100.0 | 32,100.0 | 890,100 |
| 2023/04/28 | 32,000.0 | 32,090.0 | 31,600.0 | 32,010.0 | 32,010.0 | 1,320,100 |
| 2023/04/27 | 31,610.0 | 31,910.0 | 31,600.0 | 31,780.0 | 31,780.0 | 871,000 |
| 2023/04/26 | 31,770.0 | 32,080.0 | 31,640.0 | 31,720.0 | 31,720.0 | 1,023,400 |
| 2023/04/25 | 32,080.0 | 32,300.0 | 31,720.0 | 31,970.0 | 31,970.0 | 937,200 |
| 2023/04/24 | 32,020.0 | 32,220.0 | 31,800.0 | 31,870.0 | 31,870.0 | 875,600 |
| 2023/04/21 | 32,500.0 | 32,500.0 | 31,970.0 | 31,970.0 | 31,970.0 | 1,138,400 |
| 2023/04/20 | 32,200.0 | 32,680.0 | 32,140.0 | 32,550.0 | 32,550.0 | 1,250,200 |
| 2023/04/19 | 32,120.0 | 32,430.0 | 31,900.0 | 32,100.0 | 32,100.0 | 1,475,100 |
| 2023/04/18 | 31,950.0 | 32,290.0 | 31,470.0 | 32,120.0 | 32,120.0 | 1,850,400 |
| 2023/04/17 | 32,900.0 | 32,940.0 | 31,810.0 | 31,950.0 | 31,950.0 | 1,987,400 |
| 2023/04/14 | 32,370.0 | 33,220.0 | 31,980.0 | 32,840.0 | 32,840.0 | 4,792,700 |
| 2023/04/13 | 29,440.0 | 30,270.0 | 29,390.0 | 30,270.0 | 30,270.0 | 1,605,100 |
| 2023/04/12 | 29,705.0 | 29,900.0 | 29,510.0 | 29,635.0 | 29,635.0 | 1,033,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ファーストリテイリングの取引履歴を振り返りませんか？
ファーストリテイリングの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
