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
41,140
円
(23:49)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 47,570 | 48,040 | 40,150 | 40,950 | -6,190 | -13.1 | 25,542,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 43,260 | 47,700 | 42,580 | 47,140 | +3,880 | +9.0 | 32,607,100 |
| 24/02 | 39,300 | 44,170 | 38,430 | 43,260 | +3,520 | +8.9 | 27,653,200 |
| 24/01 | 34,440 | 40,400 | 33,950 | 39,740 | +4,750 | +13.6 | 31,658,800 |
| 23/12 | 37,710 | 37,930 | 34,870 | 34,990 | -2,500 | -6.7 | 25,975,600 |
| 23/11 | 33,610 | 37,900 | 33,380 | 37,490 | +4,470 | +13.5 | 23,957,600 |
| 23/10 | 32,970 | 35,850 | 31,140 | 33,020 | +430 | +1.3 | 31,037,200 |
| 23/09 | 33,350 | 35,690 | 32,330 | 32,590 | -890 | -2.7 | 25,902,000 |
| 23/08 | 35,740 | 36,040 | 32,300 | 33,480 | -2,080 | -5.9 | 27,398,200 |
| 23/07 | 36,980 | 37,080 | 33,520 | 35,560 | -1,160 | -3.2 | 34,257,500 |
| 23/06 | 32,730 | 37,550 | 32,360 | 36,720 | +4,040 | +12.4 | 33,198,000 |
| 23/05 | 32,300 | 34,700 | 30,810 | 32,680 | +670 | +2.1 | 24,969,700 |
| 23/04 | 29,070 | 33,220 | 28,905 | 32,010 | +3,130 | +10.8 | 29,764,100 |
| 23/03 | 26,530 | 29,800 | 26,410 | 28,880 | +1,980 | +7.4 | 31,151,400 |
| 23/02 | 26,299 | 27,916 | 25,933 | 26,900 | +761 | +2.9 | 29,034,571 |
| 23/01 | 26,516 | 27,263 | 23,689 | 26,139 | -704 | -2.6 | 43,627,036 |
| 22/12 | 27,466 | 28,619 | 26,006 | 26,843 | -93 | -0.4 | 42,438,424 |
| 22/11 | 27,703 | 28,333 | 26,276 | 26,936 | -727 | -2.6 | 33,082,830 |
| 22/10 | 25,069 | 28,973 | 24,749 | 27,663 | +2,094 | +8.2 | 40,617,706 |
| 22/09 | 27,086 | 28,676 | 25,279 | 25,569 | -1,747 | -6.4 | 36,651,066 |
| 22/08 | 26,733 | 29,409 | 26,546 | 27,316 | +583 | +2.2 | 37,538,475 |
| 22/07 | 23,399 | 26,889 | 22,259 | 26,733 | +3,040 | +12.8 | 45,852,758 |
| 22/06 | 20,473 | 24,329 | 20,353 | 23,693 | +3,044 | +14.7 | 47,893,378 |
| 22/05 | 19,869 | 20,779 | 18,566 | 20,649 | +596 | +3.0 | 34,777,847 |
| 22/04 | 20,976 | 22,109 | 18,863 | 20,053 | -943 | -4.5 | 38,596,885 |
| 22/03 | 20,833 | 21,433 | 18,103 | 20,996 | +387 | +1.9 | 37,643,176 |
| 22/02 | 22,243 | 22,329 | 20,263 | 20,609 | -1,720 | -7.7 | 25,505,955 |
| 22/01 | 21,713 | 23,043 | 19,469 | 22,329 | +560 | +2.6 | 40,285,602 |
| 21/12 | 22,423 | 23,343 | 21,479 | 21,769 | -697 | -3.1 | 35,753,457 |
| 21/11 | 25,833 | 27,126 | 22,446 | 22,466 | -2,703 | -10.7 | 32,029,220 |
| 21/10 | 27,333 | 27,353 | 23,076 | 25,169 | -2,324 | -8.5 | 43,303,032 |
▶︎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