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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 48,040 (24/04/01) | 30,810 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 48,040 (24/04/01) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 42,170 | 42,200 | 41,440 | 41,540 | -1,540 | -3.6 | 1,597,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 42,660 | 43,360 | 42,430 | 43,080 | +900 | +2.1 | 1,968,100 |
| 4/23 | 41,890 | 42,230 | 41,650 | 42,180 | +730 | +1.8 | 1,745,700 |
| 4/22 | 41,070 | 41,510 | 40,600 | 41,450 | +930 | +2.3 | 1,596,700 |
| 4/19 | 40,560 | 40,890 | 40,120 | 40,520 | -430 | -1.1 | 1,837,500 |
| 4/18 | 40,630 | 41,130 | 40,150 | 40,950 | +260 | +0.6 | 1,484,700 |
| 4/17 | 41,060 | 41,120 | 40,630 | 40,690 | -180 | -0.4 | 1,432,100 |
| 4/16 | 40,700 | 41,020 | 40,490 | 40,870 | -750 | -1.8 | 1,458,600 |
| 4/15 | 41,720 | 41,760 | 41,250 | 41,620 | -540 | -1.3 | 1,770,400 |
| 4/12 | 43,400 | 43,400 | 41,720 | 42,160 | -1,940 | -4.4 | 4,003,100 |
| 4/11 | 43,660 | 44,210 | 43,560 | 44,100 | -260 | -0.6 | 1,341,400 |
| 4/10 | 44,230 | 44,460 | 43,880 | 44,360 | -500 | -1.1 | 1,569,200 |
| 4/9 | 45,030 | 45,350 | 44,660 | 44,860 | +10 | +0.0 | 1,155,400 |
| 4/8 | 44,860 | 45,370 | 44,480 | 44,850 | +690 | +1.6 | 1,145,300 |
| 4/5 | 44,300 | 44,570 | 43,960 | 44,160 | -1,020 | -2.3 | 1,561,300 |
| 4/4 | 46,110 | 46,110 | 45,180 | 45,180 | -230 | -0.5 | 2,155,800 |
| 4/3 | 46,440 | 46,440 | 44,780 | 45,410 | -1,570 | -3.3 | 2,423,400 |
| 4/2 | 47,080 | 47,440 | 46,810 | 46,980 | +60 | +0.1 | 1,253,600 |
| 4/1 | 47,570 | 48,040 | 46,670 | 46,920 | -220 | -0.5 | 1,303,200 |
| 3/29 | 46,860 | 47,500 | 46,800 | 47,140 | +430 | +0.9 | 2,357,600 |
| 3/28 | 46,900 | 46,950 | 46,370 | 46,710 | -220 | -0.5 | 1,579,300 |
| 3/27 | 46,660 | 47,370 | 46,550 | 46,930 | +570 | +1.2 | 1,577,600 |
| 3/26 | 47,290 | 47,290 | 46,330 | 46,360 | -770 | -1.6 | 1,535,400 |
| 3/25 | 47,160 | 47,610 | 46,940 | 47,130 | -280 | -0.6 | 1,366,000 |
| 3/22 | 47,020 | 47,700 | 47,000 | 47,410 | +550 | +1.2 | 1,574,700 |
| 3/21 | 46,280 | 47,020 | 46,060 | 46,860 | +1,280 | +2.8 | 1,651,000 |
| 3/19 | 45,900 | 45,980 | 44,760 | 45,580 | -520 | -1.1 | 1,556,100 |
| 3/18 | 44,430 | 46,120 | 44,250 | 46,100 | +2,080 | +4.7 | 1,876,100 |
| 3/15 | 43,850 | 44,140 | 43,510 | 44,020 | +140 | +0.3 | 1,361,600 |
| 3/14 | 43,250 | 44,010 | 43,120 | 43,880 | +700 | +1.6 | 1,254,000 |
| 3/13 | 43,630 | 43,840 | 43,090 | 43,180 | -300 | -0.7 | 1,262,000 |
▶︎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