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
2020/09/29 65,900.0 66,320.0 65,430.0 66,140.0 231,500
2020/09/28 65,380.0 65,890.0 65,210.0 65,450.0 474,800
2020/09/25 64,500.0 65,300.0 64,500.0 64,800.0 462,000
2020/09/24 64,470.0 64,650.0 63,920.0 64,120.0 346,300
2020/09/23 64,790.0 64,790.0 63,930.0 64,620.0 379,300
2020/09/18 64,680.0 65,150.0 64,610.0 64,870.0 291,000
2020/09/17 65,500.0 65,510.0 64,640.0 64,670.0 281,400
2020/09/16 65,880.0 65,930.0 65,260.0 65,510.0 293,400
2020/09/15 65,850.0 66,050.0 65,400.0 65,910.0 329,300
2020/09/14 67,120.0 67,290.0 66,060.0 66,090.0 408,100
2020/09/11 66,300.0 67,400.0 65,230.0 67,180.0 947,400
2020/09/10 67,000.0 67,230.0 66,270.0 66,420.0 452,700
2020/09/09 66,730.0 66,930.0 66,210.0 66,530.0 396,500
2020/09/08 66,520.0 67,400.0 66,480.0 67,240.0 452,900
2020/09/07 66,090.0 66,170.0 65,630.0 66,070.0 310,800
2020/09/04 64,930.0 65,930.0 64,810.0 65,810.0 495,800
2020/09/03 65,550.0 66,400.0 65,280.0 65,930.0 961,000
2020/09/02 63,850.0 64,360.0 63,610.0 63,650.0 399,400
2020/09/01 62,940.0 63,600.0 62,860.0 63,380.0 350,300
2020/08/31 62,630.0 63,440.0 62,410.0 63,280.0 616,200
2020/08/28 63,540.0 63,560.0 58,830.0 61,310.0 698,100
2020/08/27 63,940.0 63,960.0 62,910.0 63,340.0 316,900
2020/08/26 63,670.0 64,090.0 63,350.0 63,540.0 304,000
2020/08/25 62,960.0 64,040.0 62,810.0 63,530.0 617,500
2020/08/24 61,350.0 62,110.0 61,080.0 62,110.0 405,300
2020/08/21 61,070.0 61,700.0 61,000.0 61,060.0 371,600
2020/08/20 61,040.0 61,170.0 60,470.0 60,640.0 301,100
2020/08/19 60,860.0 61,420.0 60,700.0 61,250.0 282,600
2020/08/18 61,380.0 61,380.0 60,640.0 60,950.0 307,200
2020/08/17 61,450.0 61,630.0 60,780.0 61,020.0 407,000
2020/08/14 61,630.0 61,730.0 61,210.0 61,590.0 475,500
2020/08/13 61,200.0 61,810.0 60,910.0 61,340.0 629,500
2020/08/12 60,210.0 60,370.0 59,790.0 60,110.0 459,500
2020/08/11 59,800.0 60,360.0 59,480.0 59,630.0 543,800
2020/08/07 59,200.0 59,340.0 58,430.0 59,030.0 344,800
2020/08/06 58,450.0 58,920.0 58,220.0 58,810.0 364,900
2020/08/05 58,500.0 58,920.0 57,870.0 58,660.0 473,500
2020/08/04 57,890.0 59,350.0 57,860.0 58,960.0 559,500
2020/08/03 56,550.0 57,720.0 56,520.0 57,660.0 779,800
2020/07/31 57,480.0 57,550.0 55,920.0 56,050.0 650,300
2020/07/30 58,530.0 58,900.0 57,900.0 57,900.0 397,500
2020/07/29 58,100.0 58,800.0 58,030.0 58,330.0 417,600
2020/07/28 58,530.0 58,800.0 58,220.0 58,250.0 417,400
2020/07/27 58,030.0 58,940.0 57,880.0 58,650.0 516,300
2020/07/22 59,020.0 59,350.0 58,600.0 58,850.0 453,700
2020/07/21 58,900.0 59,680.0 58,800.0 59,340.0 552,900
2020/07/20 59,440.0 59,500.0 58,290.0 58,600.0 477,100
2020/07/17 60,470.0 60,660.0 59,200.0 59,540.0 651,000
2020/07/16 59,750.0 60,800.0 59,540.0 60,320.0 608,000
2020/07/15 60,020.0 60,050.0 59,240.0 59,730.0 557,900