57,126円
ファーストリテイリングの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 57,590.0 | 57,650.0 | 56,460.0 | 56,740.0 | 56,740.0 | 715,800 |
| 2025/12/04 | 56,240.0 | 58,100.0 | 56,220.0 | 58,100.0 | 58,100.0 | 890,600 |
| 2025/12/03 | 57,150.0 | 57,270.0 | 56,350.0 | 56,580.0 | 56,580.0 | 635,700 |
| 2025/12/02 | 56,400.0 | 57,040.0 | 56,280.0 | 56,950.0 | 56,950.0 | 654,300 |
| 2025/12/01 | 57,100.0 | 57,140.0 | 55,680.0 | 55,950.0 | 55,950.0 | 736,600 |
| 2025/11/28 | 57,150.0 | 57,180.0 | 56,620.0 | 57,140.0 | 57,140.0 | 534,700 |
| 2025/11/27 | 57,000.0 | 57,340.0 | 56,750.0 | 57,260.0 | 57,260.0 | 511,100 |
| 2025/11/26 | 55,810.0 | 57,210.0 | 55,500.0 | 56,990.0 | 56,990.0 | 946,200 |
| 2025/11/25 | 55,800.0 | 55,990.0 | 54,710.0 | 55,990.0 | 55,990.0 | 1,138,900 |
| 2025/11/21 | 53,670.0 | 55,100.0 | 53,650.0 | 54,800.0 | 54,800.0 | 1,282,000 |
| 2025/11/20 | 54,190.0 | 55,370.0 | 53,800.0 | 54,620.0 | 54,620.0 | 1,066,700 |
| 2025/11/19 | 54,070.0 | 54,830.0 | 53,310.0 | 53,870.0 | 53,870.0 | 1,943,100 |
| 2025/11/18 | 53,900.0 | 54,300.0 | 53,020.0 | 53,520.0 | 53,520.0 | 1,175,500 |
| 2025/11/17 | 54,000.0 | 54,710.0 | 52,620.0 | 53,510.0 | 53,510.0 | 1,631,700 |
| 2025/11/14 | 57,430.0 | 57,690.0 | 56,220.0 | 56,500.0 | 56,500.0 | 1,272,200 |
| 2025/11/13 | 57,410.0 | 57,790.0 | 56,930.0 | 57,020.0 | 57,020.0 | 767,200 |
| 2025/11/12 | 59,590.0 | 59,780.0 | 57,970.0 | 57,970.0 | 57,970.0 | 982,500 |
| 2025/11/11 | 59,270.0 | 59,830.0 | 58,380.0 | 58,630.0 | 58,630.0 | 889,600 |
| 2025/11/10 | 57,220.0 | 58,230.0 | 57,080.0 | 58,230.0 | 58,230.0 | 854,900 |
| 2025/11/07 | 56,560.0 | 57,560.0 | 56,380.0 | 57,210.0 | 57,210.0 | 1,093,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ファーストリテイリングの取引履歴を振り返りませんか？
ファーストリテイリングの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
