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
50,651
円
(13:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 50,700 | 51,400 | 49,500 | 50,660 | +940 | +1.9 | 4,613,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 48,350 | 49,990 | 48,140 | 49,720 | +1,660 | +3.5 | 5,950,400 |
| 1/17 | 48,190 | 49,020 | 47,360 | 48,060 | -640 | -1.3 | 6,082,200 |
| 1/10 | 53,390 | 53,900 | 48,020 | 48,700 | -5,120 | -9.5 | 9,563,100 |
| 12/30 | 54,470 | 54,570 | 53,650 | 53,820 | -870 | -1.6 | 1,280,800 |
| 12/27 | 53,550 | 55,020 | 52,700 | 54,690 | +1,920 | +3.6 | 4,551,400 |
| 12/20 | 53,280 | 53,440 | 51,820 | 52,770 | -470 | -0.9 | 4,048,300 |
| 12/13 | 53,360 | 55,030 | 52,670 | 53,240 | +560 | +1.1 | 6,087,400 |
| 12/6 | 49,920 | 53,790 | 48,800 | 52,680 | +1,570 | +3.1 | 6,430,000 |
| 11/29 | 49,760 | 51,650 | 49,640 | 51,110 | +2,090 | +4.3 | 5,882,600 |
| 11/22 | 49,850 | 50,030 | 48,220 | 49,020 | -1,220 | -2.4 | 4,149,500 |
| 11/15 | 49,050 | 50,950 | 48,660 | 50,240 | +990 | +2.0 | 4,845,900 |
| 11/8 | 48,790 | 50,830 | 48,420 | 49,250 | +1,110 | +2.3 | 5,577,600 |
| 11/1 | 49,540 | 50,880 | 48,110 | 48,140 | -1,710 | -3.4 | 5,489,300 |
| 10/25 | 53,300 | 53,560 | 49,420 | 49,850 | -3,720 | -6.9 | 5,176,600 |
| 10/18 | 55,300 | 55,310 | 52,590 | 53,570 | -920 | -1.7 | 5,645,500 |
| 10/11 | 50,610 | 54,510 | 49,800 | 54,490 | +5,280 | +10.7 | 8,832,700 |
| 10/4 | 47,120 | 49,360 | 46,610 | 49,210 | +100 | +0.2 | 12,919,700 |
| 9/27 | 48,500 | 49,130 | 47,100 | 49,110 | +1,300 | +2.7 | 7,493,100 |
| 9/20 | 44,250 | 47,970 | 43,730 | 47,810 | +3,910 | +8.9 | 7,425,200 |
| 9/13 | 43,300 | 45,000 | 42,520 | 43,900 | -200 | -0.5 | 8,685,500 |
| 9/6 | 47,300 | 47,580 | 43,570 | 44,100 | -2,550 | -5.5 | 8,421,700 |
| 8/30 | 45,730 | 46,980 | 45,100 | 46,650 | +960 | +2.1 | 7,966,900 |
| 8/23 | 43,470 | 45,950 | 42,480 | 45,690 | +1,940 | +4.4 | 7,658,900 |
| 8/16 | 40,340 | 43,990 | 39,720 | 43,750 | +4,110 | +10.4 | 7,464,400 |
| 8/9 | 39,640 | 40,480 | 35,140 | 39,640 | -700 | -1.7 | 15,022,000 |
| 8/2 | 41,200 | 42,090 | 39,790 | 40,340 | -510 | -1.3 | 9,333,400 |
| 7/26 | 41,600 | 41,880 | 40,050 | 40,850 | -830 | -2.0 | 5,837,000 |
| 7/19 | 43,000 | 43,000 | 41,310 | 41,680 | -1,330 | -3.1 | 5,467,300 |
| 7/12 | 42,110 | 45,340 | 41,950 | 43,010 | +910 | +2.2 | 10,633,700 |
| 7/5 | 40,870 | 42,310 | 40,230 | 42,100 | +1,540 | +3.8 | 5,969,100 |
▶︎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
