！決算発表予定日 2024/10/10
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
47,800
円
(23:14)
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 |
|---|---|
| 49,130 (24/09/24) | 31,140 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 49,130 (24/09/24) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 47,300 | 49,130 | 42,520 | 49,110 | +2,460 | +5.3 | 34,615,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/02 | 3,173 | 3,409 | 3,043 | 3,226 | +50 | +1.6 | 40,244,202 |
| 07/01 | 3,849 | 3,879 | 3,109 | 3,176 | -610 | -16.1 | 58,128,880 |
| 06/12 | 3,433 | 3,863 | 3,379 | 3,786 | +383 | +11.3 | 36,240,662 |
| 06/11 | 3,639 | 3,709 | 3,186 | 3,403 | -286 | -7.8 | 34,629,646 |
| 06/10 | 3,749 | 3,899 | 3,603 | 3,689 | -7 | -0.2 | 32,382,623 |
| 06/09 | 3,633 | 3,739 | 3,403 | 3,696 | +47 | +1.3 | 31,509,015 |
| 06/08 | 3,076 | 3,696 | 3,046 | 3,649 | +540 | +17.4 | 29,677,196 |
| 06/07 | 3,153 | 3,286 | 2,893 | 3,109 | -7 | -0.2 | 28,265,982 |
| 06/06 | 3,263 | 3,409 | 2,943 | 3,116 | -147 | -4.5 | 39,691,596 |
| 06/05 | 3,609 | 3,656 | 3,199 | 3,263 | -343 | -9.5 | 27,069,870 |
| 06/04 | 3,849 | 4,066 | 3,543 | 3,606 | -230 | -6.0 | 30,270,302 |
| 06/03 | 3,319 | 3,849 | 3,256 | 3,836 | +450 | +13.3 | 29,711,097 |
| 06/02 | 3,473 | 3,636 | 3,206 | 3,386 | -150 | -4.2 | 34,179,341 |
| 06/01 | 3,886 | 3,949 | 3,063 | 3,536 | -307 | -8.0 | 45,157,951 |
| 05/12 | 2,863 | 4,159 | 2,793 | 3,843 | +1,014 | +35.8 | 60,761,407 |
| 05/11 | 2,736 | 2,856 | 2,609 | 2,829 | +116 | +4.3 | 33,432,034 |
| 05/10 | 2,836 | 2,893 | 2,559 | 2,713 | -156 | -5.4 | 39,517,595 |
| 05/09 | 2,799 | 2,973 | 2,709 | 2,869 | +60 | +2.1 | 50,113,700 |
| 05/08 | 2,209 | 2,999 | 2,099 | 2,809 | +613 | +27.9 | 159,625,894 |
| 05/07 | 1,923 | 2,213 | 1,913 | 2,196 | +277 | +14.4 | 30,927,609 |
| 05/06 | 1,906 | 1,989 | 1,839 | 1,919 | +6 | +0.3 | 23,466,834 |
| 05/05 | 2,076 | 2,083 | 1,903 | 1,913 | -156 | -7.5 | 23,754,237 |
| 05/04 | 2,149 | 2,173 | 1,936 | 2,069 | -94 | -4.4 | 39,741,397 |
| 05/03 | 2,306 | 2,309 | 2,126 | 2,163 | -143 | -6.2 | 33,986,739 |
| 05/02 | 2,389 | 2,453 | 2,303 | 2,306 | -43 | -1.8 | 19,394,894 |
| 05/01 | 2,633 | 2,653 | 2,323 | 2,349 | -250 | -9.6 | 21,902,619 |
| 04/12 | 2,566 | 2,623 | 2,426 | 2,599 | +16 | +0.6 | 14,997,150 |
| 04/11 | 2,279 | 2,656 | 2,233 | 2,583 | +337 | +15.0 | 23,869,738 |
| 04/10 | 2,499 | 2,633 | 2,143 | 2,246 | -250 | -10.0 | 30,021,900 |
| 04/09 | 2,666 | 2,723 | 2,333 | 2,496 | -137 | -5.2 | 18,690,787 |
▶︎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
