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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 42,660 | 43,360 | 42,430 | 43,080 | +900 | +2.1 | 1,968,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 43,000 | 43,230 | 42,580 | 42,870 | -560 | -1.3 | 1,912,800 |
| 3/8 | 44,140 | 44,150 | 43,260 | 43,430 | -10 | +0.0 | 2,727,800 |
| 3/7 | 44,350 | 44,760 | 43,250 | 43,440 | -430 | -1.0 | 1,677,600 |
| 3/6 | 43,970 | 44,030 | 43,670 | 43,870 | -410 | -0.9 | 1,304,100 |
| 3/5 | 44,170 | 44,720 | 44,100 | 44,280 | +110 | +0.3 | 1,559,000 |
| 3/4 | 44,600 | 44,600 | 43,990 | 44,170 | -200 | -0.5 | 1,370,300 |
| 3/1 | 43,260 | 44,560 | 43,080 | 44,370 | +1,110 | +2.6 | 1,584,600 |
| 2/29 | 42,860 | 43,400 | 42,720 | 43,260 | +50 | +0.1 | 1,163,800 |
| 2/28 | 43,380 | 43,570 | 42,960 | 43,210 | -300 | -0.7 | 1,047,200 |
| 2/27 | 43,700 | 44,170 | 43,400 | 43,510 | -130 | -0.3 | 1,336,700 |
| 2/26 | 43,570 | 43,660 | 43,220 | 43,640 | +370 | +0.9 | 1,199,300 |
| 2/22 | 42,240 | 43,350 | 42,030 | 43,270 | +1,320 | +3.2 | 1,903,000 |
| 2/21 | 41,750 | 42,150 | 41,510 | 41,950 | +250 | +0.6 | 1,338,000 |
| 2/20 | 42,140 | 42,360 | 41,640 | 41,700 | -360 | -0.9 | 1,083,700 |
| 2/19 | 42,350 | 42,440 | 41,890 | 42,060 | -20 | -0.1 | 823,500 |
| 2/16 | 42,200 | 42,540 | 41,850 | 42,080 | +450 | +1.1 | 2,084,700 |
| 2/15 | 41,200 | 41,890 | 41,140 | 41,630 | +980 | +2.4 | 1,536,400 |
| 2/14 | 40,230 | 40,860 | 40,040 | 40,650 | +490 | +1.2 | 1,320,300 |
| 2/13 | 40,400 | 40,400 | 39,460 | 40,160 | +450 | +1.1 | 1,937,500 |
| 2/9 | 39,970 | 40,480 | 39,710 | 39,710 | -370 | -0.9 | 2,365,500 |
| 2/8 | 39,030 | 40,320 | 38,880 | 40,080 | +1,330 | +3.4 | 2,364,100 |
| 2/7 | 38,710 | 38,900 | 38,430 | 38,750 | -80 | -0.2 | 1,111,100 |
| 2/6 | 38,890 | 38,970 | 38,630 | 38,830 | -270 | -0.7 | 1,115,200 |
| 2/5 | 39,020 | 39,240 | 38,850 | 39,100 | +280 | +0.7 | 1,114,500 |
| 2/2 | 39,500 | 39,700 | 38,820 | 38,820 | -210 | -0.5 | 1,486,800 |
| 2/1 | 39,300 | 39,490 | 38,900 | 39,030 | -710 | -1.8 | 1,321,900 |
| 1/31 | 39,090 | 39,750 | 38,690 | 39,740 | +320 | +0.8 | 1,600,500 |
| 1/30 | 39,340 | 39,680 | 39,200 | 39,420 | +320 | +0.8 | 1,426,900 |
| 1/29 | 38,970 | 39,340 | 38,810 | 39,100 | +230 | +0.6 | 1,297,000 |
| 1/26 | 38,860 | 39,120 | 38,700 | 38,870 | -90 | -0.2 | 1,093,000 |
▶︎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