KabuInsight

ファーストリテイリング

9983
プライム/小売業/FAST RETAILING CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1363,200.065,000.063,200.065,000.0-170.0-0.26%1,106,600
2026-03-1262,870.065,170.062,860.065,170.0+1640.0+2.58%1,279,400
2026-03-1164,700.065,030.063,350.063,530.0-720.0-1.12%971,300
2026-03-1064,020.065,190.063,440.064,250.0+990.0+1.56%1,196,300
2026-03-0962,900.063,900.061,750.063,260.0-2170.0-3.32%1,596,000
2026-03-0663,920.065,510.063,550.065,430.0+1070.0+1.66%766,000
2026-03-0565,980.066,400.064,330.064,360.0+40.0+0.06%940,600
2026-03-0464,670.065,180.063,690.064,320.0-570.0-0.88%1,266,900
2026-03-0366,750.066,780.064,520.064,890.0-2860.0-4.22%1,178,500
2026-03-0267,910.068,980.067,470.067,750.0-1280.0-1.85%890,400
2026-02-2768,810.069,170.068,180.069,030.0+1100.0+1.62%891,200
2026-02-2668,850.069,580.067,770.067,930.0+240.0+0.35%1,010,400
2026-02-2566,860.068,400.066,810.067,690.0+840.0+1.26%823,800
2026-02-2466,590.067,600.066,510.066,850.0-110.0-0.16%657,100
2026-02-2067,680.067,910.066,960.066,960.0-720.0-1.06%704,600
2026-02-1967,380.068,240.067,080.067,680.0+160.0+0.24%548,100
2026-02-1867,950.069,070.067,520.067,520.0+110.0+0.16%751,300
2026-02-1767,250.067,480.066,690.067,410.0+540.0+0.81%698,100
2026-02-1669,570.069,780.066,870.066,870.0-2280.0-3.30%861,200
2026-02-1367,480.069,380.066,120.069,150.0+850.0+1.24%2,028,200
2026-02-1268,500.069,950.068,300.068,300.0-210.0-0.31%955,700
2026-02-1067,800.069,420.067,700.068,510.0+660.0+0.97%1,523,800
2026-02-0967,950.068,980.066,600.067,850.0+4350.0+6.85%2,946,400
2026-02-0663,000.063,500.062,120.063,500.0+180.0+0.28%1,074,400
2026-02-0563,120.063,870.062,540.063,320.0+1580.0+2.56%1,287,000
2026-02-0461,400.062,090.060,970.061,740.0-280.0-0.45%884,700
2026-02-0361,500.062,560.060,820.062,020.0+1850.0+3.07%1,393,800
2026-02-0260,230.060,450.059,400.060,170.0+1370.0+2.33%1,122,100
2026-01-3059,000.059,000.057,570.058,800.0+740.0+1.27%1,038,000
2026-01-2957,680.058,460.057,190.058,060.0-210.0-0.36%1,114,100
2026-01-2858,500.058,650.057,860.058,270.0-900.0-1.52%946,600
2026-01-2759,520.059,600.058,850.059,170.0-330.0-0.55%823,600
2026-01-2659,000.059,820.059,000.059,500.0-1000.0-1.65%1,022,900
2026-01-2361,280.061,580.060,250.060,500.0-350.0-0.58%971,000
2026-01-2261,990.062,100.060,850.060,850.0-1320.0-2.12%1,142,200
2026-01-2162,770.062,900.061,650.062,170.0-840.0-1.33%1,233,100
2026-01-2062,800.063,230.062,060.063,010.0+710.0+1.14%1,117,400
2026-01-1961,860.062,300.061,480.062,300.0-350.0-0.56%1,126,200
2026-01-1663,040.063,460.062,540.062,650.0-1360.0-2.12%1,032,200
2026-01-1565,160.065,810.063,720.064,010.0-1150.0-1.76%1,543,700
2026-01-1464,590.066,500.064,050.065,160.0+1340.0+2.10%2,035,200
2026-01-1365,880.065,950.063,400.063,820.0+1070.0+1.71%2,123,800
2026-01-0959,990.062,750.059,910.062,750.0+6050.0+10.67%3,503,400
2026-01-0856,970.057,290.056,390.056,700.0-100.0-0.18%1,155,400
2026-01-0757,890.057,980.056,800.056,800.0-1600.0-2.74%1,053,200
2026-01-0657,390.058,410.057,150.058,400.0+1220.0+2.13%1,109,400
2026-01-0557,400.058,230.057,170.057,180.0+240.0+0.42%1,039,100
2025-12-3056,610.056,940.056,510.056,940.0+550.0+0.98%742,000
2025-12-2957,050.057,050.056,220.056,390.0-880.0-1.54%919,200
2025-12-2656,400.057,480.056,400.057,270.0+1190.0+2.12%844,900
2025-12-2556,590.056,620.056,080.056,080.0-400.0-0.71%364,600
2025-12-2457,150.057,410.056,480.056,480.0-510.0-0.89%685,000
2025-12-2356,900.057,530.056,680.056,990.0-420.0-0.73%660,000
2025-12-2256,910.057,740.056,810.057,410.0+1060.0+1.88%745,500
2025-12-1956,970.056,970.055,980.056,350.0-40.0-0.07%1,005,900
2025-12-1856,440.056,790.056,150.056,390.0-320.0-0.56%565,500
2025-12-1757,100.057,330.056,420.056,710.0+140.0+0.25%718,200
2025-12-1657,030.057,190.056,220.056,570.0-620.0-1.08%626,600
2025-12-1556,440.057,480.056,440.057,190.0+70.0+0.12%533,600
2025-12-1256,000.057,560.055,390.057,120.0+1570.0+2.83%1,323,900
2025-12-1156,470.056,740.055,400.055,550.0-530.0-0.95%723,400
2025-12-1055,950.056,470.055,530.056,080.0+410.0+0.74%740,800
2025-12-0955,580.055,870.055,290.055,670.0-480.0-0.85%554,700
2025-12-0856,610.056,680.055,870.056,150.0-590.0-1.04%567,900
2025-12-0557,590.057,650.056,460.056,740.0-1360.0-2.34%715,800
2025-12-0456,240.058,100.056,220.058,100.0+1520.0+2.69%890,600
2025-12-0357,150.057,270.056,350.056,580.0-370.0-0.65%635,700
2025-12-0256,400.057,040.056,280.056,950.0+1000.0+1.79%654,300
2025-12-0157,100.057,140.055,680.055,950.0-1190.0-2.08%736,600
2025-11-2857,150.057,180.056,620.057,140.0-120.0-0.21%534,700
2025-11-2757,000.057,340.056,750.057,260.0+270.0+0.47%511,100
2025-11-2655,810.057,210.055,500.056,990.0+1000.0+1.79%946,200
2025-11-2555,800.055,990.054,710.055,990.0+1190.0+2.17%1,138,900
2025-11-2153,670.055,100.053,650.054,800.0+180.0+0.33%1,282,000
2025-11-2054,190.055,370.053,800.054,620.0+750.0+1.39%1,066,700
2025-11-1954,070.054,830.053,310.053,870.0+350.0+0.65%1,943,100
2025-11-1853,900.054,300.053,020.053,520.0+10.0+0.02%1,175,500
2025-11-1754,000.054,710.052,620.053,510.0-2990.0-5.29%1,631,700
2025-11-1457,430.057,690.056,220.056,500.0-520.0-0.91%1,272,200
2025-11-1357,410.057,790.056,930.057,020.0-950.0-1.64%767,200
2025-11-1259,590.059,780.057,970.057,970.0-660.0-1.13%982,500
2025-11-1159,270.059,830.058,380.058,630.0+400.0+0.69%889,600
2025-11-1057,220.058,230.057,080.058,230.0+1020.0+1.78%854,900
2025-11-0756,560.057,560.056,380.057,210.0+630.0+1.11%1,093,900
2025-11-0656,810.057,330.056,210.056,580.0+450.0+0.80%1,238,500
2025-11-0557,030.057,030.055,030.056,130.0+1100.0+2.00%1,900,900
2025-11-0455,500.056,160.055,030.055,030.0-1630.0-2.88%1,461,200
2025-10-3154,710.056,660.054,420.056,660.0+2160.0+3.96%1,119,500
2025-10-3054,550.055,060.054,100.054,500.0-970.0-1.75%1,269,900
2025-10-2955,950.055,990.054,650.055,470.0-480.0-0.86%1,064,500
2025-10-2856,840.056,970.055,710.055,950.0-670.0-1.18%799,900
2025-10-2755,880.057,020.055,700.056,620.0+1280.0+2.31%1,061,300
2025-10-2455,710.055,940.055,310.055,340.0-10.0-0.02%745,000
2025-10-2355,840.055,940.054,880.055,350.0-120.0-0.22%933,900
2025-10-2254,550.055,600.054,320.055,470.0+920.0+1.69%1,134,400
2025-10-2154,200.055,040.053,990.054,550.0+1000.0+1.87%1,412,300
2025-10-2052,580.053,820.052,180.053,550.0+1970.0+3.82%1,290,300
2025-10-1751,170.052,560.051,170.051,580.0-590.0-1.13%1,126,900
2025-10-1653,430.053,640.051,850.052,170.0-280.0-0.53%1,178,200
2025-10-1551,510.052,840.051,010.052,450.0+980.0+1.90%1,504,100
2025-10-1451,110.052,250.050,810.051,470.0-30.0-0.06%2,195,300
2025-10-1050,700.052,190.050,070.051,500.0+3210.0+6.65%4,417,600
2025-10-0946,800.048,290.046,490.048,290.0+1580.0+3.38%1,726,400
2025-10-0847,470.047,470.046,690.046,710.0-390.0-0.83%1,227,100
2025-10-0747,270.047,650.046,930.047,100.0-610.0-1.28%1,503,100
2025-10-0647,460.047,980.047,300.047,710.0+2250.0+4.95%2,091,600
2025-10-0344,510.045,460.044,380.045,460.0+650.0+1.45%1,021,200
2025-10-0245,470.045,790.044,800.044,810.0-480.0-1.06%1,234,900
2025-10-0144,740.045,390.044,680.045,290.0+250.0+0.56%975,900
2025-09-3044,910.045,240.044,750.045,040.0-350.0-0.77%1,124,100
2025-09-2945,350.045,580.044,900.045,390.0-190.0-0.42%1,179,500
2025-09-2645,290.045,920.045,030.045,580.0+190.0+0.42%1,262,300
2025-09-2546,000.046,060.045,320.045,390.0-300.0-0.66%1,113,400
2025-09-2446,680.046,740.045,600.045,690.0-910.0-1.95%1,230,100
2025-09-2246,420.046,830.046,050.046,600.0+880.0+1.92%1,244,900
2025-09-1948,330.048,390.044,920.045,720.0-2150.0-4.49%3,025,600
2025-09-1847,730.048,130.047,350.047,870.0+290.0+0.61%739,000
2025-09-1747,000.047,630.046,730.047,580.0+220.0+0.46%919,200
2025-09-1648,010.048,100.047,330.047,360.0-960.0-1.99%944,100
2025-09-1248,920.049,020.048,320.048,320.0——1,680,900

直近120営業日分を表示