58,389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) |
|---|---|---|---|---|---|---|
| 2025/10/01 | 44,740.0 | 45,390.0 | 44,680.0 | 45,290.0 | 45,290.0 | 975,900 |
| 2025/09/30 | 44,910.0 | 45,240.0 | 44,750.0 | 45,040.0 | 45,040.0 | 1,124,100 |
| 2025/09/29 | 45,350.0 | 45,580.0 | 44,900.0 | 45,390.0 | 45,390.0 | 1,179,500 |
| 2025/09/26 | 45,290.0 | 45,920.0 | 45,030.0 | 45,580.0 | 45,580.0 | 1,262,300 |
| 2025/09/25 | 46,000.0 | 46,060.0 | 45,320.0 | 45,390.0 | 45,390.0 | 1,113,400 |
| 2025/09/24 | 46,680.0 | 46,740.0 | 45,600.0 | 45,690.0 | 45,690.0 | 1,230,100 |
| 2025/09/22 | 46,420.0 | 46,830.0 | 46,050.0 | 46,600.0 | 46,600.0 | 1,244,900 |
| 2025/09/19 | 48,330.0 | 48,390.0 | 44,920.0 | 45,720.0 | 45,720.0 | 3,025,600 |
| 2025/09/18 | 47,730.0 | 48,130.0 | 47,350.0 | 47,870.0 | 47,870.0 | 739,000 |
| 2025/09/17 | 47,000.0 | 47,630.0 | 46,730.0 | 47,580.0 | 47,580.0 | 919,200 |
| 2025/09/16 | 48,010.0 | 48,100.0 | 47,330.0 | 47,360.0 | 47,360.0 | 944,100 |
| 2025/09/12 | 48,920.0 | 49,020.0 | 48,320.0 | 48,320.0 | 48,320.0 | 1,680,900 |
| 2025/09/11 | 47,730.0 | 47,950.0 | 47,430.0 | 47,950.0 | 47,950.0 | 1,028,100 |
| 2025/09/10 | 48,400.0 | 48,490.0 | 47,800.0 | 48,290.0 | 48,290.0 | 911,400 |
| 2025/09/09 | 49,730.0 | 49,780.0 | 48,380.0 | 48,400.0 | 48,400.0 | 1,027,600 |
| 2025/09/08 | 49,210.0 | 49,990.0 | 49,020.0 | 49,180.0 | 49,180.0 | 1,296,400 |
| 2025/09/05 | 48,520.0 | 49,120.0 | 48,100.0 | 48,490.0 | 48,490.0 | 993,100 |
| 2025/09/04 | 46,830.0 | 48,090.0 | 46,680.0 | 47,820.0 | 47,820.0 | 1,116,200 |
| 2025/09/03 | 46,160.0 | 47,080.0 | 45,990.0 | 46,670.0 | 46,670.0 | 835,200 |
| 2025/09/02 | 46,330.0 | 46,770.0 | 46,220.0 | 46,440.0 | 46,440.0 | 610,600 |
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。
