ファーストリテイリング(9983) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2019/11/14 67,690.0 68,030.0 66,950.0 67,440.0 434,300
2019/11/13 68,390.0 68,620.0 67,280.0 67,500.0 509,200
2019/11/12 67,900.0 68,870.0 67,800.0 68,760.0 448,400
2019/11/11 67,900.0 68,090.0 67,460.0 67,580.0 310,600
2019/11/08 69,890.0 69,960.0 67,910.0 68,170.0 815,900
2019/11/07 68,770.0 69,110.0 68,110.0 69,110.0 379,800
2019/11/06 68,330.0 69,140.0 67,940.0 68,660.0 401,100
2019/11/05 68,900.0 68,960.0 68,060.0 68,450.0 537,400
2019/11/01 66,780.0 67,670.0 66,570.0 67,670.0 395,500
2019/10/31 66,990.0 67,780.0 66,790.0 67,050.0 624,400
2019/10/30 67,360.0 67,360.0 66,170.0 66,190.0 720,900
2019/10/29 68,250.0 68,710.0 67,700.0 67,710.0 368,000
2019/10/28 68,140.0 68,330.0 67,760.0 68,190.0 286,600
2019/10/25 68,000.0 68,430.0 67,880.0 68,000.0 470,200
2019/10/24 69,020.0 69,460.0 68,260.0 68,440.0 492,200
2019/10/23 69,910.0 70,180.0 68,950.0 69,020.0 660,500
2019/10/21 69,800.0 69,800.0 68,540.0 69,270.0 581,800
2019/10/18 68,500.0 69,780.0 68,380.0 69,500.0 885,200
2019/10/17 67,860.0 68,500.0 67,850.0 68,260.0 650,700
2019/10/16 66,690.0 68,340.0 66,600.0 68,000.0 1,216,200
2019/10/15 63,610.0 65,450.0 63,420.0 65,450.0 864,200
2019/10/11 64,100.0 64,100.0 62,860.0 63,270.0 1,143,200
2019/10/10 61,030.0 61,930.0 60,910.0 61,650.0 602,000
2019/10/09 60,620.0 61,310.0 60,540.0 61,080.0 470,400
2019/10/08 60,700.0 61,440.0 60,520.0 61,160.0 475,700
2019/10/07 60,980.0 61,230.0 60,400.0 60,450.0 372,500
2019/10/04 61,340.0 61,680.0 60,410.0 60,900.0 698,200
2019/10/03 62,810.0 62,900.0 61,280.0 61,280.0 899,800
2019/10/02 63,400.0 63,930.0 63,290.0 63,760.0 488,800
2019/10/01 64,210.0 64,210.0 63,490.0 63,500.0 498,200
2019/09/30 63,950.0 64,430.0 63,760.0 64,210.0 611,400
2019/09/27 64,000.0 64,370.0 63,490.0 63,860.0 636,700
2019/09/26 64,190.0 64,220.0 63,380.0 64,070.0 570,000
2019/09/25 64,580.0 65,020.0 64,140.0 64,230.0 563,000
2019/09/24 65,860.0 65,920.0 64,670.0 64,980.0 534,500
2019/09/20 65,300.0 65,740.0 65,110.0 65,740.0 430,600
2019/09/19 65,720.0 66,440.0 65,200.0 65,220.0 672,300
2019/09/18 65,200.0 65,840.0 65,020.0 65,260.0 587,700
2019/09/17 64,700.0 65,040.0 64,250.0 64,840.0 602,900
2019/09/13 65,210.0 65,780.0 64,610.0 64,610.0 1,481,000
2019/09/12 65,270.0 65,550.0 64,210.0 64,210.0 694,200
2019/09/11 65,720.0 65,800.0 64,670.0 64,780.0 537,900
2019/09/10 64,800.0 65,700.0 64,480.0 65,570.0 556,500
2019/09/09 65,050.0 65,480.0 64,650.0 64,680.0 535,000
2019/09/06 64,710.0 65,790.0 64,430.0 65,150.0 941,500
2019/09/05 63,270.0 64,370.0 62,820.0 63,990.0 884,400
2019/09/04 62,400.0 63,510.0 62,320.0 62,730.0 617,700
2019/09/03 62,030.0 62,280.0 61,640.0 62,190.0 487,500
2019/09/02 61,750.0 62,350.0 61,650.0 62,030.0 431,100
2019/08/30 63,260.0 63,270.0 62,240.0 62,240.0 506,300