9983 (株)ファーストリテイリング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 44,510 | 45,440 | 44,280 | 44,900 | 2,222,100 | 44,900 |
| 2025-04-03 | 43,770 | 45,340 | 43,670 | 45,300 | 2,094,900 | 45,300 |
| 2025-04-02 | 45,070 | 46,190 | 44,840 | 46,100 | 2,012,200 | 46,100 |
| 2025-04-01 | 44,760 | 45,070 | 44,250 | 44,440 | 1,279,800 | 44,440 |
| 2025-03-31 | 44,300 | 44,500 | 43,780 | 44,060 | 6,440,500 | 44,060 |
| 2025-03-28 | 46,440 | 46,440 | 45,250 | 45,740 | 1,390,000 | 45,740 |
| 2025-03-27 | 45,890 | 46,630 | 45,740 | 46,500 | 1,280,900 | 46,500 |
| 2025-03-26 | 45,950 | 46,690 | 45,800 | 46,200 | 1,292,100 | 46,200 |
| 2025-03-25 | 45,620 | 46,070 | 45,490 | 45,540 | 1,228,800 | 45,540 |
| 2025-03-24 | 45,650 | 45,790 | 45,280 | 45,280 | 775,000 | 45,280 |
| 2025-03-21 | 45,500 | 46,090 | 45,320 | 45,340 | 956,400 | 45,340 |
| 2025-03-19 | 45,780 | 46,350 | 45,620 | 45,620 | 842,100 | 45,620 |
| 2025-03-18 | 46,050 | 46,310 | 45,780 | 45,920 | 937,800 | 45,920 |
| 2025-03-17 | 46,180 | 46,220 | 45,420 | 45,420 | 721,100 | 45,420 |
| 2025-03-14 | 45,310 | 45,900 | 45,300 | 45,660 | 1,650,700 | 45,660 |
| 2025-03-13 | 46,100 | 46,480 | 45,460 | 45,670 | 1,285,900 | 45,670 |
| 2025-03-12 | 46,000 | 46,290 | 45,580 | 45,810 | 875,700 | 45,810 |
| 2025-03-11 | 44,300 | 45,910 | 44,100 | 45,800 | 1,300,700 | 45,800 |
| 2025-03-10 | 46,180 | 46,260 | 45,490 | 45,660 | 952,700 | 45,660 |
| 2025-03-07 | 46,730 | 46,910 | 45,950 | 46,000 | 1,362,700 | 46,000 |
| 2025-03-06 | 47,490 | 48,050 | 47,280 | 47,740 | 984,500 | 47,740 |
| 2025-03-05 | 46,930 | 47,430 | 46,260 | 47,190 | 1,356,700 | 47,190 |
| 2025-03-04 | 46,690 | 46,700 | 45,440 | 46,400 | 1,416,900 | 46,400 |
| 2025-03-03 | 46,300 | 47,040 | 45,670 | 46,970 | 1,306,800 | 46,970 |
| 2025-02-28 | 45,790 | 46,110 | 44,680 | 45,470 | 1,564,800 | 45,470 |
| 2025-02-27 | 46,500 | 46,590 | 45,980 | 46,220 | 767,900 | 46,220 |
| 2025-02-26 | 45,600 | 46,280 | 45,330 | 46,270 | 1,037,500 | 46,270 |
| 2025-02-25 | 45,880 | 46,200 | 45,440 | 45,560 | 1,523,100 | 45,560 |
| 2025-02-21 | 47,120 | 47,520 | 46,960 | 46,980 | 973,000 | 46,980 |
| 2025-02-20 | 47,900 | 47,930 | 47,120 | 47,530 | 982,800 | 47,530 |
| 2025-02-19 | 49,020 | 49,070 | 48,150 | 48,150 | 792,500 | 48,150 |
| 2025-02-18 | 49,790 | 49,930 | 49,200 | 49,200 | 579,900 | 49,200 |
| 2025-02-17 | 49,720 | 49,920 | 49,300 | 49,800 | 624,900 | 49,800 |
| 2025-02-14 | 50,040 | 50,370 | 49,600 | 49,620 | 1,182,200 | 49,620 |
| 2025-02-13 | 49,670 | 50,450 | 49,570 | 50,400 | 1,173,600 | 50,400 |
| 2025-02-12 | 48,980 | 49,760 | 48,760 | 48,970 | 1,069,500 | 48,970 |
| 2025-02-10 | 48,720 | 48,950 | 48,280 | 48,280 | 579,300 | 48,280 |
| 2025-02-07 | 48,920 | 49,430 | 48,850 | 48,860 | 659,700 | 48,860 |
| 2025-02-06 | 48,430 | 49,270 | 48,290 | 49,120 | 955,300 | 49,120 |
| 2025-02-05 | 48,250 | 48,630 | 48,130 | 48,240 | 829,000 | 48,240 |
| 2025-02-04 | 49,950 | 50,120 | 48,120 | 48,200 | 1,172,900 | 48,200 |
| 2025-02-03 | 50,050 | 50,390 | 48,960 | 49,200 | 1,442,800 | 49,200 |
| 2025-01-31 | 50,900 | 51,080 | 50,590 | 51,030 | 940,600 | 51,030 |
| 2025-01-30 | 50,130 | 50,770 | 50,020 | 50,650 | 845,700 | 50,650 |
| 2025-01-29 | 50,050 | 50,540 | 49,900 | 50,250 | 1,090,300 | 50,250 |
| 2025-01-28 | 50,200 | 50,510 | 49,500 | 49,620 | 1,412,600 | 49,620 |
| 2025-01-27 | 50,700 | 51,400 | 50,000 | 50,000 | 1,602,000 | 50,000 |
| 2025-01-24 | 49,630 | 49,990 | 49,410 | 49,720 | 1,121,600 | 49,720 |
| 2025-01-23 | 49,200 | 49,720 | 48,570 | 49,570 | 1,413,600 | 49,570 |
| 2025-01-22 | 49,200 | 49,500 | 48,780 | 49,100 | 1,517,600 | 49,100 |
| 2025-01-21 | 48,840 | 49,090 | 48,290 | 49,030 | 1,067,000 | 49,030 |
| 2025-01-20 | 48,350 | 48,930 | 48,140 | 48,500 | 830,600 | 48,500 |
| 2025-01-17 | 47,900 | 48,280 | 47,610 | 48,060 | 928,500 | 48,060 |
| 2025-01-16 | 48,800 | 49,020 | 48,180 | 48,240 | 1,474,300 | 48,240 |
| 2025-01-15 | 47,830 | 48,340 | 47,430 | 48,340 | 1,503,500 | 48,340 |
| 2025-01-14 | 48,190 | 48,710 | 47,360 | 47,720 | 2,175,900 | 47,720 |
| 2025-01-10 | 49,500 | 49,550 | 48,020 | 48,700 | 4,278,000 | 48,700 |
| 2025-01-09 | 51,970 | 52,340 | 51,320 | 52,100 | 1,314,200 | 52,100 |
| 2025-01-08 | 51,710 | 52,040 | 51,080 | 51,810 | 1,081,200 | 51,810 |
| 2025-01-07 | 52,010 | 52,530 | 51,770 | 52,060 | 1,169,600 | 52,060 |
| 2025-01-06 | 53,390 | 53,900 | 51,540 | 51,550 | 1,720,100 | 51,550 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株