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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 41,890 | 42,230 | 41,650 | 42,180 | +730 | +1.8 | 1,745,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 39,570 | 39,740 | 38,930 | 39,090 | -620 | -1.6 | 1,400,800 |
| 1/23 | 39,620 | 40,400 | 39,470 | 39,710 | +100 | +0.3 | 1,839,200 |
| 1/22 | 39,120 | 39,680 | 38,890 | 39,610 | +770 | +2.0 | 1,276,500 |
| 1/19 | 39,410 | 39,470 | 38,710 | 38,840 | +50 | +0.1 | 1,287,600 |
| 1/18 | 38,910 | 39,240 | 38,520 | 38,790 | +40 | +0.1 | 1,349,000 |
| 1/17 | 39,380 | 39,930 | 38,750 | 38,750 | -250 | -0.6 | 1,925,800 |
| 1/16 | 39,730 | 39,820 | 38,890 | 39,000 | -470 | -1.2 | 1,820,700 |
| 1/15 | 38,940 | 39,670 | 38,620 | 39,470 | +530 | +1.4 | 1,914,200 |
| 1/12 | 38,720 | 39,180 | 38,250 | 38,940 | +2,320 | +6.3 | 4,605,600 |
| 1/11 | 36,600 | 36,760 | 36,160 | 36,620 | +830 | +2.3 | 1,863,800 |
| 1/10 | 34,700 | 35,960 | 34,580 | 35,790 | +1,330 | +3.9 | 1,770,400 |
| 1/9 | 34,590 | 34,790 | 34,270 | 34,460 | -40 | -0.1 | 1,354,300 |
| 1/5 | 34,920 | 34,940 | 34,440 | 34,500 | -50 | -0.1 | 1,147,300 |
| 1/4 | 34,440 | 34,610 | 33,950 | 34,550 | -440 | -1.3 | 1,520,800 |
| 12/29 | 35,360 | 35,620 | 34,950 | 34,990 | -540 | -1.5 | 1,335,900 |
| 12/28 | 35,440 | 35,630 | 35,190 | 35,530 | -260 | -0.7 | 834,200 |
| 12/27 | 35,920 | 36,080 | 35,770 | 35,790 | +100 | +0.3 | 1,228,200 |
| 12/26 | 35,980 | 36,020 | 35,660 | 35,690 | -140 | -0.4 | 625,600 |
| 12/25 | 35,700 | 35,950 | 35,650 | 35,830 | +220 | +0.6 | 539,900 |
| 12/22 | 36,050 | 36,170 | 35,530 | 35,610 | -270 | -0.8 | 1,039,400 |
| 12/21 | 36,640 | 36,750 | 35,860 | 35,880 | -1,460 | -3.9 | 1,703,300 |
| 12/20 | 36,470 | 37,460 | 36,350 | 37,340 | +1,410 | +3.9 | 2,021,800 |
| 12/19 | 35,240 | 35,990 | 35,100 | 35,930 | +770 | +2.2 | 1,060,000 |
| 12/18 | 35,300 | 35,350 | 34,920 | 35,160 | -420 | -1.2 | 1,137,300 |
| 12/15 | 35,290 | 35,690 | 34,870 | 35,580 | +120 | +0.3 | 1,517,600 |
| 12/14 | 35,630 | 35,930 | 35,050 | 35,460 | +220 | +0.6 | 1,396,300 |
| 12/13 | 35,730 | 36,020 | 35,240 | 35,240 | -440 | -1.2 | 961,100 |
| 12/12 | 35,830 | 35,990 | 35,510 | 35,680 | +230 | +0.7 | 844,100 |
| 12/11 | 35,470 | 35,840 | 35,410 | 35,450 | +300 | +0.9 | 1,056,000 |
| 12/8 | 35,990 | 36,000 | 35,060 | 35,150 | -1,050 | -2.9 | 2,285,800 |
▶︎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