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
2020/01/24 62,000.0 62,210.0 61,780.0 61,970.0 427,500
2020/01/23 62,380.0 62,790.0 62,180.0 62,180.0 693,700
2020/01/22 62,780.0 63,580.0 62,490.0 63,180.0 503,400
2020/01/21 64,060.0 64,310.0 63,230.0 63,330.0 606,600
2020/01/20 65,100.0 65,170.0 64,080.0 64,200.0 355,100
2020/01/17 65,660.0 66,000.0 65,220.0 65,230.0 628,000
2020/01/16 64,590.0 65,290.0 64,580.0 65,210.0 617,000
2020/01/15 62,900.0 64,340.0 62,890.0 64,320.0 693,000
2020/01/14 62,670.0 64,440.0 62,550.0 63,340.0 971,000
2020/01/10 63,000.0 63,310.0 61,700.0 61,990.0 1,676,500
2020/01/09 63,000.0 63,840.0 62,420.0 63,760.0 910,400
2020/01/08 62,460.0 62,690.0 61,610.0 62,080.0 834,200
2020/01/07 63,320.0 63,490.0 62,450.0 63,250.0 726,700
2020/01/06 63,790.0 63,800.0 62,870.0 63,050.0 753,300
2019/12/30 65,770.0 66,100.0 65,000.0 65,000.0 521,500
2019/12/27 66,940.0 67,310.0 65,820.0 65,870.0 509,300
2019/12/26 66,800.0 67,270.0 66,650.0 67,220.0 241,000
2019/12/25 66,760.0 67,230.0 66,620.0 66,860.0 249,700
2019/12/24 66,690.0 66,830.0 66,490.0 66,750.0 201,800
2019/12/23 66,800.0 66,910.0 66,400.0 66,590.0 214,200
2019/12/20 66,550.0 66,970.0 66,170.0 66,650.0 323,000
2019/12/19 66,960.0 66,980.0 66,280.0 66,420.0 301,300
2019/12/18 67,230.0 67,720.0 66,980.0 67,020.0 365,700
2019/12/17 67,480.0 67,870.0 67,280.0 67,640.0 435,100
2019/12/16 66,820.0 67,360.0 66,720.0 66,990.0 435,100
2019/12/13 65,700.0 67,300.0 65,570.0 67,280.0 1,479,100
2019/12/12 64,490.0 64,640.0 64,130.0 64,450.0 351,400
2019/12/11 63,970.0 64,480.0 63,720.0 64,480.0 381,900
2019/12/10 63,910.0 64,280.0 63,710.0 64,040.0 372,900
2019/12/09 64,540.0 64,640.0 64,090.0 64,300.0 417,700
2019/12/06 63,950.0 64,220.0 63,510.0 63,920.0 413,300
2019/12/05 63,900.0 64,660.0 63,600.0 63,710.0 658,200
2019/12/04 65,500.0 65,640.0 63,700.0 63,700.0 1,335,100
2019/12/03 67,320.0 67,660.0 67,040.0 67,200.0 446,800
2019/12/02 66,930.0 67,890.0 66,770.0 67,800.0 414,500
2019/11/29 67,070.0 67,170.0 66,580.0 66,690.0 372,600
2019/11/28 66,760.0 66,870.0 66,270.0 66,660.0 291,500
2019/11/27 67,010.0 67,120.0 66,750.0 66,770.0 295,400
2019/11/26 66,850.0 67,350.0 66,590.0 66,830.0 441,800
2019/11/25 66,720.0 67,100.0 66,340.0 66,530.0 272,800
2019/11/22 66,280.0 66,540.0 66,030.0 66,320.0 290,200
2019/11/21 66,100.0 66,700.0 65,510.0 66,230.0 523,700
2019/11/20 66,670.0 66,980.0 65,960.0 66,090.0 464,100
2019/11/19 67,740.0 67,740.0 66,920.0 66,920.0 413,700
2019/11/18 67,590.0 67,910.0 66,960.0 67,860.0 382,300
2019/11/15 67,330.0 67,860.0 67,130.0 67,470.0 433,800
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