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
41,639
円
(14:04)
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) | 30,810 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 48,040 (24/04/01) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 41,070 | 43,360 | 40,600 | 41,650 | +1,130 | +2.8 | 7,823,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 41,720 | 41,760 | 40,120 | 40,520 | -1,640 | -3.9 | 7,983,300 |
| 4/12 | 44,860 | 45,370 | 41,720 | 42,160 | -2,000 | -4.5 | 9,214,400 |
| 4/5 | 47,570 | 48,040 | 43,960 | 44,160 | -2,980 | -6.3 | 8,697,300 |
| 3/29 | 47,160 | 47,610 | 46,330 | 47,140 | -270 | -0.6 | 8,415,900 |
| 3/22 | 44,430 | 47,700 | 44,250 | 47,410 | +3,390 | +7.7 | 6,657,900 |
| 3/15 | 43,000 | 44,140 | 42,580 | 44,020 | +590 | +1.4 | 7,309,900 |
| 3/8 | 44,600 | 44,760 | 43,250 | 43,430 | -940 | -2.1 | 8,638,800 |
| 3/1 | 43,570 | 44,560 | 42,720 | 44,370 | +1,100 | +2.5 | 6,331,600 |
| 2/22 | 42,350 | 43,350 | 41,510 | 43,270 | +1,190 | +2.8 | 5,148,200 |
| 2/16 | 40,400 | 42,540 | 39,460 | 42,080 | +2,370 | +6.0 | 6,878,900 |
| 2/9 | 39,020 | 40,480 | 38,430 | 39,710 | +890 | +2.3 | 8,070,400 |
| 2/2 | 38,970 | 39,750 | 38,690 | 38,820 | -50 | -0.1 | 7,133,100 |
| 1/26 | 39,120 | 40,400 | 38,480 | 38,870 | +30 | +0.1 | 6,774,900 |
| 1/19 | 38,940 | 39,930 | 38,520 | 38,840 | -100 | -0.3 | 8,297,300 |
| 1/12 | 34,590 | 39,180 | 34,270 | 38,940 | +4,440 | +12.9 | 9,594,100 |
| 1/5 | 34,440 | 34,940 | 33,950 | 34,500 | -490 | -1.4 | 2,668,100 |
| 12/29 | 35,700 | 36,080 | 34,950 | 34,990 | -620 | -1.7 | 4,563,800 |
| 12/22 | 35,300 | 37,460 | 34,920 | 35,610 | +30 | +0.1 | 6,961,800 |
| 12/15 | 35,470 | 36,020 | 34,870 | 35,580 | +430 | +1.2 | 5,775,100 |
| 12/8 | 36,920 | 37,120 | 35,060 | 35,150 | -1,950 | -5.3 | 7,542,500 |
| 12/1 | 37,320 | 37,930 | 36,690 | 37,100 | +80 | +0.2 | 6,691,400 |
| 11/24 | 36,580 | 37,540 | 36,420 | 37,020 | +320 | +0.9 | 4,122,800 |
| 11/17 | 35,990 | 37,300 | 35,380 | 36,700 | +1,120 | +3.2 | 5,867,500 |
| 11/10 | 34,740 | 35,930 | 34,370 | 35,580 | +1,400 | +4.1 | 6,176,900 |
| 11/2 | 32,990 | 34,560 | 32,590 | 34,180 | +820 | +2.5 | 4,716,000 |
| 10/27 | 33,940 | 34,260 | 32,970 | 33,360 | -480 | -1.4 | 6,159,600 |
| 10/20 | 35,430 | 35,780 | 33,710 | 33,840 | -1,850 | -5.2 | 6,537,100 |
| 10/13 | 31,920 | 35,850 | 31,920 | 35,690 | +4,140 | +13.1 | 8,670,800 |
| 10/6 | 32,970 | 33,520 | 31,140 | 31,550 | -1,040 | -3.2 | 7,185,100 |
| 9/29 | 34,020 | 34,100 | 32,330 | 32,590 | -1,430 | -4.2 | 7,668,800 |
▶︎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