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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
2/18 | 49,720 | 49,930 | 49,200 | 49,200 | -420 | -0.9 | 1,784,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 40,140 | 41,600 | 40,010 | 40,560 | +210 | +0.5 | 5,722,200 |
6/21 | 39,990 | 40,520 | 39,220 | 40,350 | -50 | -0.1 | 4,973,700 |
6/14 | 41,020 | 41,860 | 40,160 | 40,400 | -680 | -1.7 | 6,252,500 |
6/7 | 40,720 | 41,400 | 40,090 | 41,080 | +870 | +2.2 | 5,038,800 |
5/31 | 40,470 | 41,310 | 39,140 | 40,210 | -100 | -0.3 | 5,535,300 |
5/24 | 41,030 | 41,880 | 39,860 | 40,310 | -700 | -1.7 | 4,679,500 |
5/17 | 40,570 | 41,430 | 40,310 | 41,010 | +290 | +0.7 | 4,718,800 |
5/10 | 42,220 | 42,530 | 40,580 | 40,720 | -100 | -0.2 | 5,323,200 |
5/2 | 41,880 | 42,290 | 40,610 | 40,820 | -570 | -1.4 | 3,641,400 |
4/26 | 41,070 | 43,360 | 40,600 | 41,390 | +870 | +2.2 | 10,040,900 |
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 |
▶︎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