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
49,620
円
(23:41)
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) | 35,140 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 50,050 | 50,450 | 48,120 | 49,620 | -1,410 | -2.8 | 10,246,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/10 | 21,403 | 23,393 | 20,133 | 22,349 | +946 | +4.4 | 40,409,503 |
| 19/09 | 20,583 | 22,146 | 20,546 | 21,403 | +657 | +3.2 | 37,128,071 |
| 19/08 | 21,793 | 21,959 | 20,409 | 20,746 | -1,103 | -5.1 | 37,660,576 |
| 19/07 | 21,899 | 23,409 | 21,586 | 21,849 | +140 | +0.6 | 47,392,973 |
| 19/06 | 20,756 | 22,679 | 20,683 | 21,709 | +786 | +3.8 | 43,162,331 |
| 19/05 | 21,166 | 22,236 | 20,673 | 20,923 | -496 | -2.3 | 41,920,619 |
| 19/04 | 17,513 | 21,829 | 17,249 | 21,419 | +4,076 | +23.5 | 53,630,635 |
| 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 |
▶︎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
