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
48,500
円
取引時間外
(22:30)
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) | 33,950 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 55,310 (24/10/15) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 48,520 | 50,950 | 48,110 | 48,470 | -1,050 | -2.1 | 15,816,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 24,233 | 27,563 | 23,899 | 27,493 | +3,320 | +13.7 | 37,721,477 |
| 21/08 | 24,599 | 25,623 | 23,383 | 24,173 | -466 | -1.9 | 24,858,248 |
| 21/07 | 27,899 | 28,023 | 24,469 | 24,639 | -3,237 | -11.6 | 32,555,725 |
| 21/06 | 29,916 | 30,099 | 26,033 | 27,876 | -1,847 | -6.2 | 38,397,983 |
| 21/05 | 30,036 | 30,999 | 27,909 | 29,723 | -180 | -0.6 | 38,881,888 |
| 21/04 | 29,333 | 31,246 | 28,466 | 29,903 | +527 | +1.8 | 40,011,999 |
| 21/03 | 35,382 | 36,832 | 27,523 | 29,376 | -5,623 | -16.1 | 59,042,389 |
| 21/02 | 30,009 | 36,516 | 29,883 | 34,999 | +5,060 | +16.9 | 31,517,715 |
| 21/01 | 31,323 | 31,769 | 28,949 | 29,939 | -884 | -2.9 | 32,791,827 |
| 20/12 | 28,896 | 31,009 | 27,753 | 30,823 | +2,177 | +7.6 | 30,225,302 |
| 20/11 | 24,153 | 29,543 | 23,776 | 28,646 | +4,410 | +18.2 | 44,228,542 |
| 20/10 | 22,249 | 25,079 | 22,056 | 24,236 | +2,283 | +10.4 | 29,613,296 |
| 20/09 | 20,979 | 22,466 | 20,953 | 21,953 | +860 | +4.1 | 27,409,174 |
| 20/08 | 18,849 | 21,363 | 18,839 | 21,093 | +2,410 | +12.9 | 27,775,177 |
| 20/07 | 20,553 | 21,193 | 18,639 | 18,683 | -1,883 | -9.2 | 38,280,982 |
| 20/06 | 20,189 | 22,043 | 20,153 | 20,566 | +390 | +1.9 | 68,713,586 |
| 20/05 | 16,996 | 20,176 | 16,549 | 20,176 | +3,010 | +17.5 | 56,561,965 |
| 20/04 | 14,496 | 17,323 | 13,336 | 17,166 | +2,437 | +16.6 | 87,466,773 |
| 20/03 | 17,666 | 18,566 | 13,303 | 14,729 | -3,084 | -17.3 | 111,988,718 |
| 20/02 | 19,119 | 20,393 | 17,389 | 17,813 | -1,966 | -9.9 | 39,231,992 |
| 20/01 | 21,263 | 21,999 | 19,249 | 19,779 | -1,887 | -8.7 | 41,945,819 |
| 19/12 | 22,309 | 22,629 | 21,169 | 21,666 | -563 | -2.5 | 30,206,102 |
| 19/11 | 22,259 | 23,319 | 21,836 | 22,229 | -120 | -0.5 | 25,242,552 |
▶︎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
