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
42,320
円
(20:00)
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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 41,070 | 42,230 | 40,600 | 42,180 | +1,660 | +4.1 | 5,088,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 34,760 | 35,040 | 33,860 | 34,020 | -1,140 | -3.2 | 4,503,600 |
| 9/15 | 33,870 | 35,690 | 33,460 | 35,160 | +1,440 | +4.3 | 6,153,400 |
| 9/8 | 33,420 | 34,590 | 33,320 | 33,720 | +390 | +1.2 | 6,547,900 |
| 9/1 | 32,960 | 33,620 | 32,730 | 33,330 | +760 | +2.3 | 5,126,400 |
| 8/25 | 32,810 | 33,590 | 32,400 | 32,570 | -70 | -0.2 | 5,597,200 |
| 8/18 | 34,430 | 34,530 | 32,300 | 32,640 | -1,860 | -5.4 | 5,830,200 |
| 8/10 | 33,550 | 34,570 | 33,110 | 34,500 | +470 | +1.4 | 5,156,000 |
| 8/4 | 35,210 | 36,040 | 33,780 | 34,030 | -840 | -2.4 | 9,264,900 |
| 7/28 | 34,250 | 35,140 | 33,610 | 34,870 | +1,010 | +3.0 | 8,145,100 |
| 7/21 | 34,640 | 34,880 | 33,520 | 33,860 | -850 | -2.5 | 5,678,100 |
| 7/14 | 34,490 | 36,480 | 34,190 | 34,710 | +150 | +0.4 | 10,061,000 |
| 7/7 | 36,980 | 37,080 | 34,230 | 34,560 | -2,160 | -5.9 | 7,825,100 |
| 6/30 | 35,840 | 36,850 | 35,320 | 36,720 | +700 | +1.9 | 6,633,300 |
| 6/23 | 37,510 | 37,550 | 35,620 | 36,020 | -1,190 | -3.2 | 7,318,500 |
| 6/16 | 35,330 | 37,330 | 34,620 | 37,210 | +1,930 | +5.5 | 7,959,800 |
| 6/9 | 33,450 | 35,430 | 33,210 | 35,280 | +2,390 | +7.3 | 9,300,200 |
| 6/2 | 34,000 | 34,000 | 32,360 | 32,890 | -220 | -0.7 | 6,736,200 |
| 5/26 | 33,730 | 34,700 | 32,870 | 33,110 | -980 | -2.9 | 6,705,700 |
| 5/19 | 31,940 | 34,290 | 31,710 | 34,090 | +2,450 | +7.7 | 6,147,000 |
| 5/12 | 31,860 | 31,860 | 30,810 | 31,640 | -330 | -1.0 | 5,461,800 |
| 5/2 | 32,300 | 32,580 | 31,950 | 31,970 | -40 | -0.1 | 1,905,200 |
| 4/28 | 32,020 | 32,300 | 31,600 | 32,010 | +40 | +0.1 | 5,027,300 |
| 4/21 | 32,900 | 32,940 | 31,470 | 31,970 | -870 | -2.7 | 7,701,500 |
| 4/14 | 29,260 | 33,220 | 29,235 | 32,840 | +3,775 | +13.0 | 9,992,900 |
| 4/7 | 29,070 | 30,040 | 28,905 | 29,065 | +185 | +0.6 | 7,042,400 |
| 3/31 | 27,520 | 28,995 | 27,385 | 28,880 | +1,510 | +5.5 | 6,243,300 |
| 3/24 | 27,985 | 28,155 | 27,180 | 27,370 | -615 | -2.2 | 4,520,200 |
| 3/17 | 28,615 | 28,935 | 27,250 | 27,985 | -750 | -2.6 | 6,144,400 |
| 3/10 | 28,700 | 29,800 | 28,445 | 28,735 | +535 | +1.9 | 8,340,500 |
| 3/3 | 26,485 | 28,325 | 26,410 | 28,200 | +1,471 | +5.5 | 7,835,900 |
▶︎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