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
2020/11/26 83,680.0 84,250.0 82,930.0 83,590.0 472,800
2020/11/25 85,370.0 86,960.0 83,000.0 83,680.0 1,095,000
2020/11/24 82,050.0 83,520.0 81,630.0 83,000.0 884,700
2020/11/20 82,180.0 82,240.0 80,730.0 81,130.0 861,600
2020/11/19 85,150.0 85,350.0 82,880.0 83,250.0 751,000
2020/11/18 86,430.0 87,020.0 85,000.0 85,200.0 752,400
2020/11/17 86,670.0 88,630.0 85,410.0 87,440.0 1,175,100
2020/11/16 84,930.0 86,280.0 83,610.0 85,970.0 819,100
2020/11/13 80,760.0 83,430.0 80,510.0 83,430.0 1,154,600
2020/11/12 79,990.0 81,140.0 79,570.0 80,620.0 1,051,000
2020/11/11 78,000.0 79,500.0 77,630.0 79,150.0 690,900
2020/11/10 79,810.0 80,510.0 76,770.0 76,840.0 888,700
2020/11/09 77,200.0 79,020.0 76,270.0 78,310.0 733,600
2020/11/06 74,220.0 75,620.0 74,160.0 75,480.0 579,700
2020/11/05 74,540.0 75,280.0 73,820.0 74,400.0 606,800
2020/11/04 74,490.0 74,850.0 73,830.0 74,380.0 597,400
2020/11/02 72,460.0 72,940.0 71,330.0 72,590.0 412,500
2020/10/30 73,570.0 73,730.0 72,580.0 72,710.0 454,700
2020/10/29 74,170.0 74,640.0 72,660.0 73,120.0 534,600
2020/10/28 73,880.0 75,240.0 73,700.0 74,210.0 536,600
2020/10/27 73,690.0 73,880.0 73,140.0 73,630.0 292,200
2020/10/26 73,080.0 73,690.0 72,830.0 73,650.0 288,000
2020/10/23 72,900.0 73,330.0 72,590.0 72,660.0 329,600
2020/10/22 72,170.0 72,760.0 72,070.0 72,380.0 300,600
2020/10/21 73,010.0 73,140.0 71,990.0 72,090.0 386,800
2020/10/20 73,130.0 73,400.0 72,510.0 73,150.0 379,300
2020/10/19 73,740.0 74,160.0 72,870.0 73,330.0 449,400
2020/10/16 72,100.0 73,830.0 71,820.0 73,430.0 1,001,800
2020/10/15 69,660.0 70,480.0 69,320.0 70,420.0 524,400
2020/10/14 69,080.0 69,840.0 68,770.0 69,650.0 446,100
2020/10/13 69,550.0 69,760.0 68,650.0 68,780.0 298,400
2020/10/12 69,040.0 69,590.0 68,510.0 69,150.0 453,900
2020/10/09 67,730.0 69,560.0 67,640.0 69,220.0 913,300
2020/10/08 66,950.0 67,290.0 66,500.0 67,290.0 449,100
2020/10/07 66,380.0 66,740.0 66,290.0 66,490.0 350,900
2020/10/06 67,260.0 67,260.0 66,620.0 66,700.0 361,400
2020/10/05 67,000.0 67,480.0 66,520.0 66,790.0 488,600
2020/10/02 66,750.0 66,960.0 66,170.0 66,500.0 631,300
2020/10/01 65,860.0 65,860.0 65,860.0 65,860.0 -
2020/09/30 65,920.0 66,540.0 65,260.0 65,860.0 692,900
2020/09/29 65,900.0 66,320.0 65,430.0 66,100.0 411,000
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