58,386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) |
|---|---|---|---|---|---|---|
| 2016/03/04 | 34,630.0 | 34,700.0 | 34,210.0 | 34,410.0 | 11,469.8 | 537,400 |
| 2016/03/03 | 33,330.0 | 34,660.0 | 33,080.0 | 34,530.0 | 11,509.8 | 1,056,000 |
| 2016/03/02 | 32,000.0 | 33,530.0 | 31,970.0 | 33,330.0 | 11,109.8 | 1,110,600 |
| 2016/03/01 | 31,390.0 | 31,620.0 | 30,910.0 | 31,310.0 | 10,436.5 | 757,700 |
| 2016/02/29 | 31,520.0 | 31,990.0 | 31,280.0 | 31,340.0 | 10,446.5 | 658,800 |
| 2016/02/26 | 31,770.0 | 32,420.0 | 31,540.0 | 31,540.0 | 10,513.2 | 702,100 |
| 2016/02/25 | 31,190.0 | 31,420.0 | 30,760.0 | 31,230.0 | 10,409.8 | 619,000 |
| 2016/02/24 | 31,700.0 | 31,800.0 | 31,170.0 | 31,320.0 | 10,439.8 | 580,000 |
| 2016/02/23 | 32,000.0 | 32,560.0 | 31,630.0 | 31,960.0 | 10,653.2 | 577,700 |
| 2016/02/22 | 31,130.0 | 32,240.0 | 31,130.0 | 31,760.0 | 10,586.5 | 693,500 |
| 2016/02/19 | 31,610.0 | 31,780.0 | 31,040.0 | 31,500.0 | 10,499.8 | 751,100 |
| 2016/02/18 | 32,500.0 | 32,520.0 | 31,340.0 | 31,960.0 | 10,653.2 | 1,016,000 |
| 2016/02/17 | 32,690.0 | 32,820.0 | 30,720.0 | 31,240.0 | 10,413.2 | 1,105,600 |
| 2016/02/16 | 32,710.0 | 33,530.0 | 32,210.0 | 32,810.0 | 10,936.5 | 980,300 |
| 2016/02/15 | 33,130.0 | 33,490.0 | 32,520.0 | 33,220.0 | 11,073.2 | 1,016,700 |
| 2016/02/12 | 31,870.0 | 32,770.0 | 31,060.0 | 32,390.0 | 10,796.5 | 2,255,200 |
| 2016/02/10 | 33,100.0 | 33,300.0 | 31,820.0 | 32,520.0 | 10,839.8 | 1,002,100 |
| 2016/02/09 | 33,590.0 | 34,050.0 | 32,710.0 | 32,870.0 | 10,956.5 | 1,000,500 |
| 2016/02/08 | 34,030.0 | 35,330.0 | 33,710.0 | 35,070.0 | 11,689.8 | 835,400 |
| 2016/02/05 | 34,750.0 | 35,070.0 | 34,080.0 | 34,590.0 | 11,529.8 | 957,900 |
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。
