(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
- 29.38（2025/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/7 | 46.87 | 47.37 | 46.84 | 47.20 | 147,536 | 47.20 |
| 2026/10/6 | 46.31 | 47.93 | 46.31 | 47.81 | 177,252 | 47.81 |
| 2026/10/5 | 45.47 | 47.92 | 45.47 | 47.38 | 124,474 | 47.38 |
| 2026/10/2 | 45.56 | 46.94 | 44.49 | 45.85 | 94,650 | 45.85 |
| 2026/10/1 | 44.55 | 46.95 | 44.55 | 45.78 | 161,585 | 45.78 |
| 2026/9/30 | 43.36 | 46.88 | 43.36 | 44.86 | 114,324 | 44.86 |
| 2026/9/29 | 45.34 | 45.34 | 42.82 | 43.72 | 144,200 | 43.72 |
| 2026/9/28 | 44.04 | 44.04 | 42.92 | 43.10 | 127,930 | 43.10 |
| 2026/9/25 | 43.93 | 43.93 | 43.39 | 43.62 | 166,217 | 43.62 |
| 2026/9/24 | 41.90 | 43.06 | 41.90 | 42.74 | 386,447 | 42.74 |
| 2026/9/23 | 43.89 | 43.89 | 42.79 | 42.99 | 109,818 | 42.99 |
| 2026/9/22 | 44.84 | 44.84 | 41.90 | 43.44 | 97,880 | 43.44 |
| 2026/9/21 | 42.92 | 43.33 | 42.86 | 43.16 | 134,734 | 43.16 |
| 2026/9/18 | 42.80 | 43.09 | 42.59 | 42.98 | 537,012 | 42.98 |
| 2026/9/17 | 43.63 | 43.65 | 43.46 | 43.54 | 457,681 | 43.54 |
| 2026/9/16 | 43.54 | 43.54 | 42.73 | 42.87 | 91,405 | 42.87 |
| 2026/9/15 | 41.80 | 43.01 | 41.80 | 42.86 | 187,881 | 42.86 |
| 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 |
1〜20/250件
