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
40,798.7
円
(10:41)
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) | 31,140 (23/10/04) |
| 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 | 40,310 | 40,760 | -790 | -1.9 | 15,391,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/04 | 12,418 | 12,923 | 10,561 | 10,589 | -1,889 | -15.1 | 45,312,752 |
| 14/03 | 11,516 | 12,881 | 11,516 | 12,478 | +795 | +6.8 | 41,079,410 |
| 14/02 | 12,469 | 12,598 | 11,474 | 11,683 | -1,020 | -8.0 | 40,387,603 |
| 14/01 | 14,166 | 14,199 | 12,373 | 12,703 | -1,763 | -12.2 | 60,223,501 |
| 13/12 | 12,866 | 15,116 | 12,166 | 14,466 | +1,533 | +11.9 | 63,126,930 |
| 13/11 | 11,016 | 13,199 | 10,116 | 12,933 | +1,984 | +18.1 | 50,978,609 |
| 13/10 | 12,399 | 12,549 | 10,716 | 10,949 | -1,334 | -10.9 | 45,842,258 |
| 13/09 | 10,683 | 12,699 | 10,616 | 12,283 | +1,650 | +15.5 | 42,059,520 |
| 13/08 | 11,016 | 11,916 | 10,016 | 10,633 | -550 | -4.9 | 41,666,816 |
| 13/07 | 11,166 | 12,916 | 10,899 | 11,183 | +34 | +0.3 | 54,016,139 |
| 13/06 | 11,533 | 11,533 | 9,299 | 11,149 | -484 | -4.2 | 70,511,504 |
| 13/05 | 11,916 | 14,799 | 11,066 | 11,633 | -266 | -2.2 | 57,323,372 |
| 13/04 | 10,283 | 12,783 | 10,099 | 11,899 | +1,683 | +16.5 | 63,141,330 |
| 13/03 | 8,389 | 10,533 | 8,359 | 10,216 | +1,740 | +20.5 | 61,722,616 |
| 13/02 | 8,119 | 8,666 | 8,003 | 8,476 | +450 | +5.6 | 41,289,112 |
| 13/01 | 7,499 | 8,029 | 7,343 | 8,026 | +747 | +10.3 | 44,005,039 |
| 12/12 | 6,266 | 7,323 | 6,226 | 7,279 | +1,040 | +16.7 | 47,021,569 |
| 12/11 | 5,899 | 6,266 | 5,539 | 6,239 | +313 | +5.3 | 28,957,189 |
| 12/10 | 6,039 | 6,213 | 5,269 | 5,926 | -123 | -2.0 | 43,985,839 |
| 12/09 | 6,089 | 6,279 | 5,823 | 6,049 | -40 | -0.7 | 37,068,970 |
| 12/08 | 5,349 | 6,193 | 5,239 | 6,089 | +706 | +13.1 | 35,892,958 |
| 12/07 | 5,333 | 5,446 | 5,069 | 5,383 | +90 | +1.7 | 35,968,259 |
| 12/06 | 5,829 | 5,943 | 5,046 | 5,293 | -536 | -9.2 | 56,713,166 |
| 12/05 | 5,893 | 5,996 | 5,469 | 5,829 | -147 | -2.5 | 42,078,720 |
| 12/04 | 6,296 | 6,383 | 5,723 | 5,976 | -310 | -4.9 | 57,421,173 |
| 12/03 | 5,589 | 6,286 | 5,583 | 6,286 | +677 | +12.1 | 50,506,704 |
| 12/02 | 5,026 | 5,676 | 4,976 | 5,609 | +560 | +11.1 | 40,862,208 |
| 12/01 | 4,683 | 5,066 | 4,533 | 5,049 | +383 | +8.2 | 38,151,981 |
| 11/12 | 4,156 | 4,683 | 4,126 | 4,666 | +560 | +13.6 | 43,424,834 |
| 11/11 | 4,706 | 4,739 | 3,983 | 4,106 | -637 | -13.4 | 40,129,301 |
▶︎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