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
取引時間外
(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) |
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 | 40,120 | 41,390 | -5,750 | -12.2 | 39,069,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/03 | 17,479 | 18,373 | 17,229 | 17,343 | -43 | -0.3 | 44,051,540 |
| 19/02 | 16,683 | 17,509 | 15,679 | 17,386 | +777 | +4.7 | 41,163,711 |
| 19/01 | 18,033 | 18,616 | 16,449 | 16,609 | -2,180 | -11.6 | 60,276,902 |
| 18/12 | 19,736 | 20,466 | 18,183 | 18,789 | -890 | -4.5 | 54,813,847 |
| 18/11 | 19,023 | 20,643 | 18,543 | 19,679 | +656 | +3.5 | 52,087,120 |
| 18/10 | 19,466 | 19,986 | 17,643 | 19,023 | -283 | -1.5 | 72,525,424 |
| 18/09 | 17,233 | 19,829 | 17,173 | 19,306 | +2,037 | +11.8 | 47,920,078 |
| 18/08 | 16,089 | 17,673 | 15,483 | 17,269 | +1,020 | +6.3 | 42,028,320 |
| 18/07 | 16,933 | 18,169 | 15,633 | 16,249 | -720 | -4.2 | 51,957,219 |
| 18/06 | 15,706 | 17,806 | 15,366 | 16,969 | +1,060 | +6.7 | 39,702,096 |
| 18/05 | 16,176 | 16,606 | 15,576 | 15,909 | -160 | -1.0 | 31,119,611 |
| 18/04 | 14,369 | 16,179 | 14,189 | 16,069 | +1,656 | +11.5 | 45,967,959 |
| 18/03 | 14,029 | 14,653 | 12,966 | 14,413 | +224 | +1.6 | 54,180,841 |
| 18/02 | 16,339 | 16,539 | 13,483 | 14,189 | -2,040 | -12.6 | 55,608,255 |
| 18/01 | 15,193 | 17,193 | 15,169 | 16,229 | +1,260 | +8.4 | 45,953,259 |
| 17/12 | 14,649 | 15,299 | 14,043 | 14,969 | +466 | +3.2 | 38,586,685 |
| 17/11 | 12,556 | 14,513 | 12,453 | 14,503 | +1,967 | +15.7 | 54,937,148 |
| 17/10 | 11,113 | 12,719 | 11,069 | 12,536 | +1,473 | +13.3 | 50,826,207 |
| 17/09 | 10,529 | 11,246 | 9,999 | 11,063 | +574 | +5.5 | 40,491,104 |
| 17/08 | 11,003 | 11,249 | 10,153 | 10,489 | -550 | -5.0 | 32,751,627 |
| 17/07 | 12,496 | 12,743 | 10,946 | 11,039 | -1,434 | -11.5 | 37,105,570 |
| 17/06 | 12,339 | 12,903 | 12,126 | 12,473 | +107 | +0.9 | 34,851,048 |
| 17/05 | 11,966 | 12,939 | 11,849 | 12,366 | +247 | +2.0 | 31,527,315 |
| 17/04 | 11,659 | 12,313 | 11,403 | 12,119 | +480 | +4.1 | 40,288,902 |
| 17/03 | 11,883 | 12,513 | 11,463 | 11,639 | -190 | -1.6 | 39,994,599 |
| 17/02 | 11,823 | 12,469 | 11,546 | 11,829 | -30 | -0.3 | 29,875,198 |
| 17/01 | 14,159 | 14,443 | 11,776 | 11,859 | -2,084 | -15.0 | 46,127,261 |
| 16/12 | 13,499 | 14,789 | 13,229 | 13,943 | +754 | +5.7 | 38,393,783 |
| 16/11 | 11,813 | 14,006 | 11,173 | 13,189 | +1,370 | +11.6 | 43,624,936 |
| 16/10 | 10,933 | 12,313 | 10,859 | 11,819 | +1,056 | +9.8 | 32,683,226 |
▶︎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