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
41,080
円
(23:27)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 41,880 | 42,290 | 40,610 | 40,820 | -570 | -1.4 | 4,781,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 26,485 | 28,325 | 26,410 | 28,200 | +1,471 | +5.5 | 7,835,900 |
| 2/24 | 27,509 | 27,676 | 26,369 | 26,729 | -900 | -3.3 | 4,711,847 |
| 2/17 | 27,003 | 27,883 | 26,746 | 27,629 | +423 | +1.6 | 6,916,269 |
| 2/10 | 27,366 | 27,916 | 26,869 | 27,206 | +337 | +1.3 | 9,988,300 |
| 2/3 | 26,099 | 27,109 | 25,933 | 26,869 | +696 | +2.7 | 8,369,184 |
| 1/27 | 25,496 | 26,209 | 25,386 | 26,173 | +1,027 | +4.1 | 9,853,298 |
| 1/20 | 23,926 | 25,439 | 23,689 | 25,146 | +650 | +2.7 | 12,374,524 |
| 1/13 | 26,633 | 27,263 | 24,186 | 24,496 | -2,013 | -7.6 | 12,413,824 |
| 1/6 | 26,516 | 26,883 | 26,169 | 26,509 | -334 | -1.2 | 6,101,461 |
| 12/30 | 26,366 | 27,523 | 26,286 | 26,843 | +480 | +1.8 | 8,917,589 |
| 12/23 | 26,839 | 27,513 | 26,006 | 26,363 | -836 | -3.1 | 9,950,799 |
| 12/16 | 27,916 | 28,583 | 26,906 | 27,199 | -854 | -3.0 | 8,133,081 |
| 12/9 | 27,119 | 28,619 | 26,933 | 28,053 | +934 | +3.4 | 10,653,106 |
| 12/2 | 26,499 | 27,813 | 26,276 | 27,119 | +490 | +1.8 | 10,541,505 |
| 11/25 | 27,543 | 27,599 | 26,566 | 26,629 | -824 | -3.0 | 5,267,753 |
| 11/18 | 27,316 | 27,993 | 27,213 | 27,453 | +57 | +0.2 | 7,126,571 |
| 11/11 | 27,699 | 28,333 | 26,636 | 27,396 | -137 | -0.5 | 9,973,900 |
| 11/4 | 27,849 | 27,949 | 27,233 | 27,533 | +117 | +0.4 | 6,465,065 |
| 10/28 | 28,196 | 28,269 | 27,283 | 27,416 | -490 | -1.8 | 8,809,588 |
| 10/21 | 28,203 | 28,973 | 27,576 | 27,906 | -523 | -1.8 | 11,161,911 |
| 10/14 | 26,273 | 28,513 | 25,509 | 28,429 | +1,800 | +6.8 | 10,155,701 |
| 10/7 | 25,069 | 26,713 | 24,749 | 26,629 | +1,060 | +4.2 | 8,982,390 |
| 9/30 | 26,676 | 27,133 | 25,279 | 25,569 | -1,524 | -5.6 | 13,112,531 |
| 9/22 | 27,543 | 27,709 | 26,893 | 27,093 | -30 | -0.1 | 4,231,842 |
| 9/16 | 27,876 | 28,676 | 26,969 | 27,123 | -636 | -2.3 | 7,192,572 |
| 9/9 | 27,199 | 28,226 | 26,649 | 27,759 | +656 | +2.4 | 8,567,786 |
| 9/2 | 27,639 | 27,816 | 26,679 | 27,103 | -1,206 | -4.3 | 8,559,085 |
| 8/26 | 28,166 | 28,569 | 27,879 | 28,309 | -207 | -0.7 | 6,720,067 |
| 8/19 | 28,213 | 29,409 | 28,146 | 28,516 | +387 | +1.4 | 9,136,891 |
| 8/12 | 27,666 | 28,376 | 27,546 | 28,129 | +263 | +0.9 | 7,868,779 |
▶︎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