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
40,780
円
(18:20)
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) | 31,070 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 40,850 | 42,530 | 40,580 | 40,720 | -830 | -2.0 | 8,997,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 10,933 | 12,313 | 10,859 | 11,819 | +1,056 | +9.8 | 32,683,226 |
| 16/09 | 12,133 | 12,506 | 10,336 | 10,763 | -1,350 | -11.2 | 41,066,510 |
| 16/08 | 11,099 | 12,749 | 11,036 | 12,113 | +970 | +8.7 | 54,533,044 |
| 16/07 | 9,236 | 11,666 | 8,434 | 11,143 | +2,044 | +22.5 | 46,554,765 |
| 16/06 | 9,836 | 10,166 | 8,706 | 9,099 | -862 | -8.7 | 52,439,324 |
| 16/05 | 9,228 | 9,998 | 9,118 | 9,961 | +233 | +2.4 | 36,616,566 |
| 16/04 | 11,933 | 11,979 | 8,773 | 9,728 | -2,278 | -19.0 | 66,423,663 |
| 16/03 | 10,463 | 12,349 | 10,303 | 12,006 | +1,560 | +14.9 | 45,604,055 |
| 16/02 | 12,869 | 12,903 | 10,239 | 10,446 | -2,363 | -18.5 | 55,208,951 |
| 16/01 | 13,999 | 14,066 | 11,513 | 12,809 | -1,404 | -9.9 | 59,390,693 |
| 15/12 | 16,626 | 16,693 | 13,953 | 14,213 | -2,380 | -14.3 | 39,492,094 |
| 15/11 | 14,586 | 16,659 | 14,383 | 16,593 | +1,800 | +12.2 | 30,320,103 |
| 15/10 | 16,123 | 16,899 | 13,883 | 14,793 | -1,370 | -8.5 | 47,068,670 |
| 15/09 | 16,329 | 16,574 | 14,886 | 16,163 | -258 | -1.6 | 47,549,875 |
| 15/08 | 20,273 | 20,609 | 15,403 | 16,421 | -4,035 | -19.7 | 45,768,757 |
| 15/07 | 18,616 | 20,656 | 17,883 | 20,456 | +1,937 | +10.5 | 44,429,844 |
| 15/06 | 17,039 | 18,999 | 16,839 | 18,519 | +1,420 | +8.3 | 34,427,144 |
| 15/05 | 15,734 | 17,213 | 15,671 | 17,099 | +1,335 | +8.5 | 28,178,981 |
| 15/04 | 15,726 | 16,883 | 15,469 | 15,764 | +266 | +1.7 | 37,804,577 |
| 15/03 | 15,508 | 15,959 | 14,701 | 15,498 | +55 | +0.4 | 39,694,596 |
| 15/02 | 14,466 | 15,554 | 14,018 | 15,443 | +770 | +5.3 | 29,270,992 |
| 15/01 | 14,526 | 15,441 | 13,536 | 14,673 | -6 | +0.0 | 40,433,504 |
| 14/12 | 14,238 | 15,293 | 13,669 | 14,679 | +278 | +1.9 | 42,315,122 |
| 14/11 | 14,154 | 14,909 | 13,699 | 14,401 | +947 | +7.0 | 45,727,057 |
| 14/10 | 12,204 | 13,633 | 12,039 | 13,454 | +1,220 | +10.0 | 54,719,346 |
| 14/09 | 10,894 | 12,389 | 10,819 | 12,234 | +1,385 | +12.8 | 33,788,437 |
| 14/08 | 11,429 | 11,516 | 10,676 | 10,849 | -619 | -5.4 | 24,047,340 |
| 14/07 | 11,049 | 11,579 | 10,726 | 11,468 | +359 | +3.2 | 33,244,532 |
| 14/06 | 11,319 | 11,723 | 10,966 | 11,109 | -87 | -0.8 | 36,163,561 |
| 14/05 | 10,599 | 11,469 | 10,316 | 11,196 | +607 | +5.7 | 31,677,016 |
▶︎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