57,051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) |
|---|---|---|---|---|---|---|
| 2025/04/16 | 46,560.0 | 46,680.0 | 45,650.0 | 45,860.0 | 45,860.0 | 954,300 |
| 2025/04/15 | 46,010.0 | 46,500.0 | 45,940.0 | 46,400.0 | 46,400.0 | 1,294,100 |
| 2025/04/14 | 45,490.0 | 45,800.0 | 44,720.0 | 45,410.0 | 45,410.0 | 1,401,200 |
| 2025/04/11 | 44,750.0 | 45,620.0 | 43,890.0 | 45,530.0 | 45,530.0 | 3,000,700 |
| 2025/04/10 | 45,610.0 | 46,480.0 | 45,210.0 | 46,480.0 | 46,480.0 | 2,408,100 |
| 2025/04/09 | 43,240.0 | 43,500.0 | 42,000.0 | 42,620.0 | 42,620.0 | 2,343,000 |
| 2025/04/08 | 43,330.0 | 44,010.0 | 43,150.0 | 43,810.0 | 43,810.0 | 2,129,500 |
| 2025/04/07 | 42,500.0 | 43,670.0 | 41,650.0 | 41,650.0 | 41,650.0 | 2,961,200 |
| 2025/04/04 | 44,510.0 | 45,440.0 | 44,280.0 | 44,900.0 | 44,900.0 | 2,222,100 |
| 2025/04/03 | 43,770.0 | 45,340.0 | 43,670.0 | 45,300.0 | 45,300.0 | 2,094,900 |
| 2025/04/02 | 45,070.0 | 46,190.0 | 44,840.0 | 46,100.0 | 46,100.0 | 2,012,200 |
| 2025/04/01 | 44,760.0 | 45,070.0 | 44,250.0 | 44,440.0 | 44,440.0 | 1,279,800 |
| 2025/03/31 | 44,300.0 | 44,500.0 | 43,780.0 | 44,060.0 | 44,060.0 | 6,440,500 |
| 2025/03/28 | 46,440.0 | 46,440.0 | 45,250.0 | 45,740.0 | 45,740.0 | 1,390,000 |
| 2025/03/27 | 45,890.0 | 46,630.0 | 45,740.0 | 46,500.0 | 46,500.0 | 1,280,900 |
| 2025/03/26 | 45,950.0 | 46,690.0 | 45,800.0 | 46,200.0 | 46,200.0 | 1,292,100 |
| 2025/03/25 | 45,620.0 | 46,070.0 | 45,490.0 | 45,540.0 | 45,540.0 | 1,228,800 |
| 2025/03/24 | 45,650.0 | 45,790.0 | 45,280.0 | 45,280.0 | 45,280.0 | 775,000 |
| 2025/03/21 | 45,500.0 | 46,090.0 | 45,320.0 | 45,340.0 | 45,340.0 | 956,400 |
| 2025/03/19 | 45,780.0 | 46,350.0 | 45,620.0 | 45,620.0 | 45,620.0 | 842,100 |
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。
