9983 (株)ファーストリテイリング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 41,150 | 41,240 | 40,580 | 40,630 | 767,600 | 40,630 |
| 2024-05-08 | 41,870 | 42,120 | 40,970 | 41,160 | 1,368,500 | 41,160 |
| 2024-05-07 | 42,220 | 42,530 | 41,950 | 42,110 | 1,838,500 | 42,110 |
| 2024-05-02 | 40,630 | 41,080 | 40,610 | 40,820 | 1,139,600 | 40,820 |
| 2024-05-01 | 40,850 | 41,390 | 40,840 | 41,190 | 1,185,600 | 41,190 |
| 2024-04-30 | 41,880 | 42,290 | 41,430 | 41,550 | 1,316,200 | 41,550 |
| 2024-04-26 | 41,530 | 41,950 | 41,390 | 41,390 | 3,133,100 | 41,390 |
| 2024-04-25 | 42,170 | 42,200 | 41,440 | 41,540 | 1,597,300 | 41,540 |
| 2024-04-24 | 42,660 | 43,360 | 42,430 | 43,080 | 1,968,100 | 43,080 |
| 2024-04-23 | 41,890 | 42,230 | 41,650 | 42,180 | 1,745,700 | 42,180 |
| 2024-04-22 | 41,070 | 41,510 | 40,600 | 41,450 | 1,596,700 | 41,450 |
| 2024-04-19 | 40,560 | 40,890 | 40,120 | 40,520 | 1,837,500 | 40,520 |
| 2024-04-18 | 40,630 | 41,130 | 40,150 | 40,950 | 1,484,700 | 40,950 |
| 2024-04-17 | 41,060 | 41,120 | 40,630 | 40,690 | 1,432,100 | 40,690 |
| 2024-04-16 | 40,700 | 41,020 | 40,490 | 40,870 | 1,458,600 | 40,870 |
| 2024-04-15 | 41,720 | 41,760 | 41,250 | 41,620 | 1,770,400 | 41,620 |
| 2024-04-12 | 43,400 | 43,400 | 41,720 | 42,160 | 4,003,100 | 42,160 |
| 2024-04-11 | 43,660 | 44,210 | 43,560 | 44,100 | 1,341,400 | 44,100 |
| 2024-04-10 | 44,230 | 44,460 | 43,880 | 44,360 | 1,569,200 | 44,360 |
| 2024-04-09 | 45,030 | 45,350 | 44,660 | 44,860 | 1,155,400 | 44,860 |
| 2024-04-08 | 44,860 | 45,370 | 44,480 | 44,850 | 1,145,300 | 44,850 |
| 2024-04-05 | 44,300 | 44,570 | 43,960 | 44,160 | 1,561,300 | 44,160 |
| 2024-04-04 | 46,110 | 46,110 | 45,180 | 45,180 | 2,155,800 | 45,180 |
| 2024-04-03 | 46,440 | 46,440 | 44,780 | 45,410 | 2,423,400 | 45,410 |
| 2024-04-02 | 47,080 | 47,440 | 46,810 | 46,980 | 1,253,600 | 46,980 |
| 2024-04-01 | 47,570 | 48,040 | 46,670 | 46,920 | 1,303,200 | 46,920 |
| 2024-03-29 | 46,860 | 47,500 | 46,800 | 47,140 | 2,357,600 | 47,140 |
| 2024-03-28 | 46,900 | 46,950 | 46,370 | 46,710 | 1,579,300 | 46,710 |
| 2024-03-27 | 46,660 | 47,370 | 46,550 | 46,930 | 1,577,600 | 46,930 |
| 2024-03-26 | 47,290 | 47,290 | 46,330 | 46,360 | 1,535,400 | 46,360 |
| 2024-03-25 | 47,160 | 47,610 | 46,940 | 47,130 | 1,366,000 | 47,130 |
| 2024-03-22 | 47,020 | 47,700 | 47,000 | 47,410 | 1,574,700 | 47,410 |
| 2024-03-21 | 46,280 | 47,020 | 46,060 | 46,860 | 1,651,000 | 46,860 |
| 2024-03-19 | 45,900 | 45,980 | 44,760 | 45,580 | 1,556,100 | 45,580 |
| 2024-03-18 | 44,430 | 46,120 | 44,250 | 46,100 | 1,876,100 | 46,100 |
| 2024-03-15 | 43,850 | 44,120 | 43,510 | 44,080 | 829,300 | 44,080 |
| 2024-03-14 | 43,250 | 44,010 | 43,120 | 43,880 | 1,254,000 | 43,880 |
| 2024-03-13 | 43,630 | 43,840 | 43,090 | 43,180 | 1,262,000 | 43,180 |
| 2024-03-12 | 43,020 | 43,620 | 42,700 | 43,480 | 1,519,500 | 43,480 |
| 2024-03-11 | 43,000 | 43,230 | 42,580 | 42,870 | 1,912,800 | 42,870 |
| 2024-03-08 | 44,140 | 44,150 | 43,260 | 43,430 | 2,727,800 | 43,430 |
| 2024-03-07 | 44,350 | 44,760 | 43,250 | 43,440 | 1,677,600 | 43,440 |
| 2024-03-06 | 43,970 | 44,030 | 43,670 | 43,870 | 1,304,100 | 43,870 |
| 2024-03-05 | 44,170 | 44,720 | 44,100 | 44,280 | 1,559,000 | 44,280 |
| 2024-03-04 | 44,600 | 44,600 | 43,990 | 44,170 | 1,370,300 | 44,170 |
| 2024-03-01 | 43,260 | 44,560 | 43,080 | 44,370 | 1,584,600 | 44,370 |
| 2024-02-29 | 42,860 | 43,400 | 42,720 | 43,260 | 1,163,800 | 43,260 |
| 2024-02-28 | 43,380 | 43,570 | 42,960 | 43,210 | 1,047,200 | 43,210 |
| 2024-02-27 | 43,700 | 44,170 | 43,400 | 43,510 | 1,336,700 | 43,510 |
| 2024-02-26 | 43,570 | 43,660 | 43,220 | 43,640 | 1,199,300 | 43,640 |
| 2024-02-22 | 42,240 | 43,350 | 42,030 | 43,270 | 1,903,000 | 43,270 |
| 2024-02-21 | 41,750 | 42,150 | 41,510 | 41,950 | 1,338,000 | 41,950 |
| 2024-02-20 | 42,140 | 42,360 | 41,640 | 41,700 | 1,083,700 | 41,700 |
| 2024-02-19 | 42,350 | 42,440 | 41,890 | 42,060 | 823,500 | 42,060 |
| 2024-02-16 | 42,200 | 42,540 | 41,850 | 42,080 | 2,084,700 | 42,080 |
| 2024-02-15 | 41,200 | 41,890 | 41,140 | 41,630 | 1,536,400 | 41,630 |
| 2024-02-14 | 40,230 | 40,860 | 40,040 | 40,650 | 1,320,300 | 40,650 |
| 2024-02-13 | 40,400 | 40,400 | 39,460 | 40,160 | 1,937,500 | 40,160 |
| 2024-02-09 | 39,970 | 40,480 | 39,710 | 39,710 | 2,365,500 | 39,710 |
| 2024-02-08 | 39,030 | 40,320 | 38,880 | 40,080 | 2,364,100 | 40,080 |
| 2024-02-07 | 38,710 | 38,900 | 38,430 | 38,750 | 1,111,100 | 38,750 |
| 2024-02-06 | 38,890 | 38,970 | 38,630 | 38,830 | 1,115,200 | 38,830 |
| 2024-02-05 | 39,020 | 39,240 | 38,850 | 39,100 | 1,114,500 | 39,100 |
| 2024-02-02 | 39,500 | 39,700 | 38,820 | 38,820 | 1,486,800 | 38,820 |
| 2024-02-01 | 39,300 | 39,490 | 38,900 | 39,030 | 1,321,900 | 39,030 |
| 2024-01-31 | 39,090 | 39,750 | 38,690 | 39,740 | 1,600,500 | 39,740 |
| 2024-01-30 | 39,340 | 39,680 | 39,200 | 39,420 | 1,426,900 | 39,420 |
| 2024-01-29 | 38,970 | 39,340 | 38,810 | 39,100 | 1,297,000 | 39,100 |
| 2024-01-26 | 38,860 | 39,120 | 38,700 | 38,870 | 1,093,000 | 38,870 |
| 2024-01-25 | 38,830 | 39,110 | 38,480 | 38,960 | 1,165,400 | 38,960 |
| 2024-01-24 | 39,570 | 39,740 | 38,930 | 39,090 | 1,400,800 | 39,090 |
| 2024-01-23 | 39,620 | 40,400 | 39,470 | 39,710 | 1,839,200 | 39,710 |
| 2024-01-22 | 39,120 | 39,680 | 38,890 | 39,610 | 1,276,500 | 39,610 |
| 2024-01-19 | 39,410 | 39,470 | 38,710 | 38,840 | 1,287,600 | 38,840 |
| 2024-01-18 | 38,910 | 39,240 | 38,520 | 38,790 | 1,349,000 | 38,790 |
| 2024-01-17 | 39,380 | 39,930 | 38,750 | 38,750 | 1,925,800 | 38,750 |
| 2024-01-16 | 39,730 | 39,820 | 38,890 | 39,000 | 1,820,700 | 39,000 |
| 2024-01-15 | 38,940 | 39,670 | 38,620 | 39,470 | 1,914,200 | 39,470 |
| 2024-01-12 | 38,720 | 39,180 | 38,250 | 38,940 | 4,605,600 | 38,940 |
| 2024-01-11 | 36,600 | 36,760 | 36,160 | 36,620 | 1,863,800 | 36,620 |
| 2024-01-10 | 34,700 | 35,960 | 34,580 | 35,790 | 1,770,400 | 35,790 |
| 2024-01-09 | 34,590 | 34,790 | 34,270 | 34,460 | 1,354,300 | 34,460 |
| 2024-01-05 | 34,920 | 34,940 | 34,440 | 34,500 | 1,147,300 | 34,500 |
| 2024-01-04 | 34,440 | 34,610 | 33,950 | 34,550 | 1,520,800 | 34,550 |
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
