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
51,030
円
(21:07)
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) | 35,140 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 50,900 | 51,080 | 50,590 | 51,030 | +380 | +0.8 | 940,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 54,650 | 55,030 | 54,450 | 54,470 | +470 | +0.9 | 1,103,400 |
| 12/11 | 53,950 | 54,260 | 53,420 | 54,000 | +200 | +0.4 | 1,048,400 |
| 12/10 | 53,700 | 53,800 | 52,890 | 53,800 | +130 | +0.2 | 1,186,400 |
| 12/9 | 53,360 | 53,670 | 52,670 | 53,670 | +990 | +1.9 | 1,112,900 |
| 12/6 | 53,280 | 53,570 | 52,510 | 52,680 | -430 | -0.8 | 756,300 |
| 12/5 | 53,740 | 53,790 | 52,830 | 53,110 | +180 | +0.3 | 1,006,700 |
| 12/4 | 52,090 | 53,020 | 51,810 | 52,930 | +1,240 | +2.4 | 1,251,600 |
| 12/3 | 50,420 | 51,850 | 50,370 | 51,690 | +1,260 | +2.5 | 1,593,900 |
| 12/2 | 49,920 | 50,470 | 48,800 | 50,430 | -680 | -1.3 | 1,821,500 |
| 11/29 | 50,810 | 51,110 | 50,350 | 51,110 | +10 | +0.0 | 850,000 |
| 11/28 | 50,910 | 51,500 | 50,720 | 51,100 | -90 | -0.2 | 920,700 |
| 11/27 | 51,130 | 51,290 | 50,860 | 51,190 | -260 | -0.5 | 855,300 |
| 11/26 | 50,490 | 51,650 | 50,060 | 51,450 | +720 | +1.4 | 1,454,900 |
| 11/25 | 49,760 | 50,750 | 49,640 | 50,730 | +1,710 | +3.5 | 1,801,700 |
| 11/22 | 48,680 | 49,280 | 48,650 | 49,020 | +550 | +1.1 | 877,100 |
| 11/21 | 49,380 | 49,440 | 48,220 | 48,470 | -1,190 | -2.4 | 997,300 |
| 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 |
▶︎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
