9983東証P貸借
業種 小売業
ファーストリテイリング 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 55,310 (24/10/15) | 33,950 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 55,310 (24/10/15) | 33,950 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 49,380 | 49,440 | 48,220 | 48,470 | -1,190 | -2.4 | 997,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 49,620 | 49,830 | 49,300 | 49,660 | +40 | +0.1 | 726,800 |
| 11/19 | 49,960 | 50,020 | 49,420 | 49,620 | +160 | +0.3 | 799,900 |
| 11/18 | 49,850 | 50,030 | 49,440 | 49,460 | -780 | -1.6 | 748,400 |
| 11/15 | 49,800 | 50,950 | 49,730 | 50,240 | +650 | +1.3 | 1,104,400 |
| 11/14 | 49,460 | 49,830 | 49,030 | 49,590 | +690 | +1.4 | 836,000 |
| 11/13 | 49,530 | 49,600 | 48,660 | 48,900 | -980 | -2.0 | 983,100 |
| 11/12 | 50,180 | 50,540 | 49,310 | 49,880 | +400 | +0.8 | 1,211,800 |
| 11/11 | 49,050 | 49,500 | 48,690 | 49,480 | +230 | +0.5 | 710,600 |
| 11/8 | 49,390 | 49,490 | 48,940 | 49,250 | +560 | +1.2 | 1,328,200 |
| 11/7 | 50,720 | 50,830 | 48,420 | 48,690 | -1,660 | -3.3 | 1,784,300 |
| 11/6 | 49,100 | 50,480 | 48,690 | 50,350 | +1,250 | +2.6 | 1,551,300 |
| 11/5 | 48,790 | 49,320 | 48,750 | 49,100 | +960 | +2.0 | 913,800 |
| 11/1 | 48,520 | 48,970 | 48,110 | 48,140 | -1,380 | -2.8 | 1,123,500 |
| 10/31 | 50,730 | 50,760 | 49,110 | 49,520 | -1,120 | -2.2 | 1,429,300 |
| 10/30 | 50,650 | 50,880 | 50,450 | 50,640 | +100 | +0.2 | 1,076,100 |
| 10/29 | 50,170 | 50,540 | 49,750 | 50,540 | +110 | +0.2 | 746,900 |
| 10/28 | 49,540 | 50,740 | 49,370 | 50,430 | +580 | +1.2 | 1,113,500 |
| 10/25 | 49,820 | 50,040 | 49,420 | 49,850 | -350 | -0.7 | 870,800 |
| 10/24 | 50,130 | 50,860 | 49,790 | 50,200 | -370 | -0.7 | 1,120,300 |
| 10/23 | 51,370 | 51,700 | 50,200 | 50,570 | -860 | -1.7 | 1,022,500 |
| 10/22 | 53,350 | 53,370 | 51,340 | 51,430 | -1,690 | -3.2 | 1,397,500 |
| 10/21 | 53,300 | 53,560 | 52,580 | 53,120 | -450 | -0.8 | 765,500 |
| 10/18 | 53,480 | 54,060 | 53,380 | 53,570 | +560 | +1.1 | 829,600 |
| 10/17 | 54,100 | 54,290 | 53,010 | 53,010 | -570 | -1.1 | 1,369,200 |
| 10/16 | 52,850 | 53,700 | 52,590 | 53,580 | +60 | +0.1 | 1,415,300 |
| 10/15 | 55,300 | 55,310 | 53,520 | 53,520 | -970 | -1.8 | 2,031,400 |
| 10/11 | 52,450 | 54,510 | 51,330 | 54,490 | +3,130 | +6.1 | 3,733,300 |
| 10/10 | 50,990 | 51,380 | 50,870 | 51,360 | +650 | +1.3 | 1,265,300 |
| 10/9 | 50,790 | 50,940 | 50,430 | 50,710 | +570 | +1.1 | 1,159,200 |
| 10/8 | 49,860 | 50,520 | 49,800 | 50,140 | -310 | -0.6 | 1,166,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
