(株)ファーストリテイリングの株価時系列・推移
- 52週高値
- 55.65（2026/7/6）
- 52週安値
- 29.25（2025/9/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 42.99 | 43.30 | 42.95 | 43.20 | 160,458 | 43.20 |
| 2026/9/11 | 41.80 | 43.50 | 41.80 | 43.23 | 771,904 | 43.23 |
| 2026/9/10 | 41.78 | 44.00 | 41.78 | 42.80 | 242,551 | 42.80 |
| 2026/9/9 | 43.35 | 43.44 | 43.08 | 43.11 | 196,505 | 43.11 |
| 2026/9/8 | 44.00 | 44.76 | 43.35 | 44.45 | 157,604 | 44.45 |
| 2026/9/4 | 44.41 | 44.48 | 44.23 | 44.31 | 119,686 | 44.31 |
| 2026/9/3 | 43.34 | 43.80 | 43.34 | 43.71 | 175,200 | 43.71 |
| 2026/9/2 | 43.32 | 44.20 | 43.11 | 43.90 | 163,218 | 43.90 |
| 2026/9/1 | 43.98 | 44.29 | 43.87 | 43.96 | 150,975 | 43.96 |
| 2026/8/31 | 43.59 | 45.23 | 43.59 | 45.02 | 184,553 | 45.02 |
| 2026/8/28 | 44.86 | 44.93 | 44.44 | 44.48 | 104,503 | 44.48 |
| 2026/8/27 | 44.79 | 44.96 | 44.67 | 44.83 | 100,616 | 44.83 |
| 2026/8/26 | 46.20 | 46.20 | 45.05 | 45.10 | 80,967 | 45.10 |
| 2026/8/25 | 45.31 | 45.80 | 45.31 | 45.65 | 79,882 | 45.65 |
| 2026/8/24 | 45.68 | 46.00 | 45.58 | 45.82 | 122,740 | 45.82 |
| 2026/8/21 | 46.25 | 46.37 | 46.09 | 46.31 | 94,960 | 46.31 |
| 2026/8/20 | 47.80 | 47.83 | 47.43 | 47.61 | 106,116 | 47.61 |
| 2026/8/19 | 47.47 | 48.28 | 47.35 | 47.54 | 260,755 | 47.54 |
| 2026/8/18 | 47.00 | 47.00 | 46.21 | 46.56 | 87,329 | 46.56 |
| 2026/8/17 | 48.26 | 48.36 | 48.02 | 48.07 | 108,384 | 48.07 |
1〜20/251件
