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
41,080
円
取引時間外
(23:27)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 40,630 | 41,080 | 40,610 | 40,820 | -370 | -0.9 | 1,139,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/15 | 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 |
| 12/7 | 36,650 | 36,850 | 36,180 | 36,200 | -760 | -2.1 | 1,241,000 |
| 12/6 | 36,400 | 37,050 | 36,380 | 36,960 | +730 | +2.0 | 1,120,100 |
| 12/5 | 36,500 | 36,630 | 35,960 | 36,230 | -890 | -2.4 | 1,789,700 |
| 12/4 | 36,920 | 37,120 | 36,650 | 37,120 | +20 | +0.1 | 1,105,900 |
| 12/1 | 37,710 | 37,930 | 37,070 | 37,100 | -390 | -1.0 | 1,132,400 |
| 11/30 | 37,240 | 37,490 | 36,690 | 37,490 | +100 | +0.3 | 1,435,300 |
| 11/29 | 37,540 | 37,900 | 37,270 | 37,390 | -230 | -0.6 | 1,307,800 |
| 11/28 | 37,230 | 37,680 | 37,110 | 37,620 | +580 | +1.6 | 1,696,900 |
| 11/27 | 37,320 | 37,690 | 36,910 | 37,040 | +20 | +0.1 | 1,119,000 |
| 11/24 | 37,400 | 37,540 | 36,950 | 37,020 | +10 | +0.0 | 1,033,400 |
| 11/22 | 36,460 | 37,140 | 36,420 | 37,010 | +460 | +1.3 | 988,100 |
| 11/21 | 36,740 | 36,870 | 36,550 | 36,550 | -270 | -0.7 | 1,074,600 |
| 11/20 | 36,580 | 37,230 | 36,460 | 36,820 | +120 | +0.3 | 1,026,700 |
| 11/17 | 36,780 | 36,980 | 36,570 | 36,700 | -150 | -0.4 | 960,900 |
| 11/16 | 36,710 | 37,300 | 36,520 | 36,850 | -50 | -0.1 | 1,315,500 |
| 11/15 | 36,330 | 36,950 | 36,130 | 36,900 | +1,270 | +3.6 | 1,821,700 |
| 11/14 | 35,790 | 35,970 | 35,610 | 35,630 | +140 | +0.4 | 782,800 |
| 11/13 | 35,990 | 36,070 | 35,380 | 35,490 | -90 | -0.3 | 986,600 |
| 11/10 | 35,690 | 35,750 | 34,980 | 35,580 | -240 | -0.7 | 1,531,300 |
| 11/9 | 35,020 | 35,930 | 35,020 | 35,820 | +1,000 | +2.9 | 1,349,700 |
| 11/8 | 34,740 | 35,090 | 34,650 | 34,820 | +420 | +1.2 | 1,075,700 |
| 11/7 | 34,500 | 34,710 | 34,370 | 34,400 | -320 | -0.9 | 912,700 |
| 11/6 | 34,740 | 34,960 | 34,560 | 34,720 | +540 | +1.6 | 1,307,500 |
| 11/2 | 34,500 | 34,560 | 33,960 | 34,180 | +370 | +1.1 | 1,114,900 |
▶︎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