株式会社ファーストリテイリング (FRCOY)

FRCOY
🏛️ アメリカ →
30.52
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.23 20.55 20.13 20.19 0.0M
2022-12-29 19.88 20.01 19.88 20.01 0.0M
2022-12-28 20.26 20.32 19.99 19.99 0.0M
2022-12-27 20.43 20.51 20.41 20.51 0.0M
2022-12-23 19.78 19.88 19.73 19.86 0.0M
2022-12-22 19.79 19.79 19.58 19.78 0.0M
2022-12-21 19.67 20.12 19.67 20.03 0.0M
2022-12-20 19.86 20.12 19.86 19.87 0.1M
2022-12-19 19.71 19.74 19.55 19.55 0.0M
2022-12-16 19.60 19.77 19.60 19.70 0.0M
2022-12-15 20.79 20.96 20.50 20.65 0.1M
2022-12-14 21.02 21.08 20.78 20.85 0.0M
2022-12-13 21.22 21.24 20.89 20.95 0.0M
2022-12-12 20.40 20.46 20.39 20.46 0.0M
2022-12-09 20.47 20.56 20.47 20.48 0.0M
2022-12-08 20.37 20.47 20.34 20.46 0.0M
2022-12-07 20.41 20.41 20.33 20.35 0.0M
2022-12-06 20.80 20.81 20.53 20.59 0.0M
2022-12-05 20.41 20.49 20.22 20.30 0.0M
2022-12-02 19.76 20.06 19.67 20.06 0.1M
2022-12-01 20.24 20.24 20.07 20.19 0.0M
2022-11-30 19.38 19.79 19.29 19.79 0.0M
2022-11-29 19.58 19.66 19.53 19.54 0.0M
2022-11-28 19.28 19.33 19.10 19.10 0.0M
2022-11-25 19.14 19.22 19.11 19.22 0.0M
2022-11-23 19.46 19.65 19.46 19.65 0.0M
2022-11-22 19.22 19.37 19.22 19.37 0.0M
2022-11-21 19.40 19.41 19.30 19.35 0.0M
2022-11-18 19.70 19.73 19.55 19.73 0.0M
2022-11-17 19.49 19.63 19.46 19.56 0.0M
2022-11-16 19.86 19.86 19.76 19.78 0.0M
2022-11-15 20.00 20.04 19.87 19.95 0.0M
2022-11-14 19.80 19.97 19.75 19.87 0.0M
2022-11-11 19.51 19.68 19.51 19.66 0.0M
2022-11-10 18.99 19.35 18.95 19.35 0.0M
2022-11-09 18.51 18.58 18.34 18.38 0.0M
2022-11-08 19.07 19.23 19.03 19.09 0.0M
2022-11-07 19.13 19.16 19.08 19.15 0.1M
2022-11-04 19.09 19.09 18.77 19.02 0.0M
2022-11-03 18.28 18.90 18.28 18.81 0.0M
2022-11-02 19.20 19.20 18.81 18.99 0.0M
2022-11-01 18.83 18.83 18.55 18.64 0.1M
2022-10-31 18.57 18.61 18.55 18.55 0.1M
2022-10-28 18.90 18.96 18.75 18.87 0.0M
2022-10-27 19.07 19.16 18.94 18.97 0.0M
2022-10-26 18.80 19.07 18.80 18.94 0.0M
2022-10-25 18.75 18.93 18.75 18.89 0.1M
2022-10-24 18.48 18.68 18.48 18.66 0.1M
2022-10-21 18.44 19.26 18.43 19.04 0.0M
2022-10-20 18.93 18.96 18.67 18.69 0.1M
2022-10-19 19.63 19.63 18.99 19.11 0.1M
2022-10-18 19.18 19.33 19.12 19.28 0.2M
2022-10-17 18.97 19.03 18.94 19.03 0.1M
2022-10-14 19.10 19.26 18.77 18.77 0.1M
2022-10-13 17.69 18.60 17.69 18.31 0.1M
2022-10-12 17.67 17.83 17.67 17.78 0.0M
2022-10-11 17.60 17.72 17.49 17.50 0.1M
2022-10-10 17.92 17.98 17.82 17.95 0.1M
2022-10-07 17.94 18.19 17.93 18.00 0.0M
2022-10-06 17.69 18.24 17.69 18.13 0.0M
2022-10-05 17.99 18.16 17.95 18.16 0.1M
2022-10-04 18.36 18.36 17.65 17.98 0.2M
2022-10-03 17.78 17.96 17.75 17.92 0.1M
2022-09-30 17.65 17.88 17.63 17.68 0.2M
2022-09-29 18.20 18.37 18.05 18.20 0.2M
2022-09-28 17.43 18.43 17.43 18.43 0.0M
2022-09-27 18.72 18.76 18.50 18.52 0.1M
2022-09-26 18.59 18.80 18.57 18.68 0.1M
2022-09-23 18.27 18.87 18.27 18.59 0.0M
2022-09-22 19.05 19.06 18.90 19.01 0.1M
2022-09-21 19.03 19.35 18.90 18.91 0.1M
2022-09-20 18.79 18.87 18.72 18.85 0.1M
2022-09-19 18.83 19.03 18.83 19.03 0.0M
2022-09-16 18.84 18.93 18.82 18.92 0.0M
2022-09-15 19.10 19.17 18.98 19.00 0.0M
2022-09-14 19.15 19.19 19.06 19.13 0.0M
2022-09-13 19.35 19.41 19.09 19.09 0.1M
2022-09-12 19.94 20.00 19.89 19.92 0.1M
2022-09-09 19.50 19.59 19.41 19.59 0.0M
2022-09-08 19.05 19.23 19.05 19.20 0.0M
2022-09-07 18.82 19.05 18.81 19.05 0.0M
2022-09-06 18.75 18.87 18.69 18.74 0.0M
2022-09-02 19.56 19.56 19.29 19.32 0.0M
2022-09-01 19.24 19.30 19.15 19.29 0.0M
2022-08-31 19.70 19.70 19.50 19.56 0.0M
2022-08-30 19.96 19.96 19.68 19.74 0.0M
2022-08-29 19.98 20.05 19.90 19.97 0.0M
2022-08-26 20.69 20.71 20.33 20.33 0.0M
2022-08-25 20.43 20.67 20.42 20.67 0.2M
2022-08-24 20.52 20.63 20.50 20.55 0.0M
2022-08-23 20.64 20.86 20.64 20.66 0.0M
2022-08-22 19.98 20.57 19.98 20.41 0.0M
2022-08-19 21.10 21.10 20.63 20.65 0.0M
2022-08-18 21.44 21.46 21.33 21.41 0.0M
2022-08-17 21.53 21.66 21.47 21.54 0.0M
2022-08-16 21.43 21.43 21.21 21.34 0.0M
2022-08-15 21.30 21.35 21.27 21.35 0.0M
2022-08-12 21.11 21.20 21.10 21.20 0.1M
2022-08-11 21.62 21.62 20.94 20.99 0.1M
2022-08-10 20.94 21.02 20.93 20.98 0.0M
2022-08-09 20.95 20.95 20.81 20.85 0.0M
2022-08-08 20.79 20.88 20.61 20.67 0.0M
2022-08-05 20.56 20.63 20.49 20.60 0.0M
2022-08-04 20.54 20.64 20.53 20.62 0.0M
2022-08-03 20.47 20.56 20.38 20.56 0.1M
2022-08-02 20.59 20.73 20.37 20.59 0.1M
2022-08-01 20.09 20.25 20.09 20.16 0.0M
2022-07-29 19.91 20.18 19.88 20.18 0.0M
2022-07-28 19.51 19.64 19.38 19.64 0.0M
2022-07-27 18.59 19.40 18.59 19.40 0.0M
2022-07-26 19.42 19.42 19.26 19.27 0.1M
2022-07-25 19.47 19.51 19.42 19.51 0.1M
2022-07-22 19.60 19.65 19.45 19.50 0.1M
2022-07-21 19.23 19.45 19.22 19.45 0.0M
2022-07-20 19.16 19.27 19.07 19.15 0.1M
2022-07-19 18.85 19.24 18.85 19.00 0.1M
2022-07-18 18.64 18.66 18.49 18.55 0.1M
2022-07-15 17.93 18.54 17.93 18.42 0.0M
2022-07-14 17.21 17.56 17.21 17.47 0.0M
2022-07-13 16.60 16.78 16.60 16.70 0.1M
2022-07-12 16.70 16.77 16.61 16.67 0.1M
2022-07-11 16.66 16.71 16.54 16.54 0.1M
2022-07-08 16.85 16.97 16.81 16.92 0.1M
2022-07-07 16.78 16.85 16.74 16.78 0.1M
2022-07-06 16.84 16.86 16.74 16.86 0.1M
2022-07-05 17.15 17.15 16.91 17.15 0.1M
2022-07-01 16.88 17.06 16.83 17.02 0.1M
2022-06-30 17.10 17.48 17.09 17.39 0.2M
2022-06-29 17.58 17.58 17.40 17.44 0.1M
2022-06-28 17.18 17.76 17.18 17.61 0.2M
2022-06-27 18.13 18.13 17.50 17.50 0.1M
2022-06-24 17.61 17.63 17.53 17.63 0.1M
2022-06-23 17.52 17.60 17.38 17.55 0.1M
2022-06-22 17.10 17.24 17.10 17.19 0.1M
2022-06-21 17.01 17.04 16.98 16.99 0.1M
2022-06-17 16.95 17.02 16.76 16.88 0.1M
2022-06-16 17.00 17.00 16.67 16.71 0.2M
2022-06-15 16.75 17.13 16.75 17.04 0.2M
2022-06-14 16.52 16.52 16.26 16.39 0.1M
2022-06-13 16.50 16.53 16.26 16.31 0.1M
2022-06-10 17.00 17.00 16.84 16.87 0.2M
2022-06-09 17.31 17.36 17.11 17.11 0.0M
2022-06-08 17.06 17.07 16.95 16.97 0.2M
2022-06-07 17.15 17.36 17.15 17.33 0.2M
2022-06-06 17.56 17.58 17.36 17.36 0.1M
2022-06-03 16.70 17.02 16.70 16.92 0.1M
2022-06-02 16.41 16.59 16.12 16.59 0.1M
2022-06-01 15.92 15.98 15.72 15.83 0.1M
2022-05-31 15.98 16.05 15.96 16.02 0.1M
2022-05-27 15.76 15.82 15.75 15.82 0.0M
2022-05-26 15.76 15.87 15.76 15.85 0.1M
2022-05-25 15.59 15.69 15.57 15.66 0.1M
2022-05-24 15.70 15.73 15.61 15.68 0.1M
2022-05-23 15.71 15.82 15.71 15.77 0.1M
2022-05-20 15.60 15.60 15.34 15.54 0.1M
2022-05-19 15.10 15.24 15.09 15.13 0.1M
2022-05-18 15.47 15.47 15.21 15.21 0.1M
2022-05-17 15.55 15.62 15.53 15.60 0.1M
2022-05-16 15.42 15.50 15.38 15.43 0.1M
2022-05-13 15.14 15.30 15.14 15.30 0.1M
2022-05-12 15.02 15.02 14.49 14.61 0.1M
2022-05-11 15.01 15.19 14.92 14.92 0.3M
2022-05-10 14.90 14.98 14.75 14.87 0.2M
2022-05-09 14.61 14.66 14.49 14.57 0.3M
2022-05-06 15.90 15.90 15.63 15.73 0.4M
2022-05-05 15.77 15.81 15.46 15.60 0.2M
2022-05-04 15.67 16.02 15.53 16.02 0.1M
2022-05-03 15.77 15.77 15.45 15.63 0.2M
2022-05-02 15.02 15.58 15.02 15.54 0.1M
2022-04-29 15.66 15.74 15.41 15.44 0.1M
2022-04-28 15.43 15.58 15.35 15.52 0.2M
2022-04-27 15.89 15.98 15.80 15.85 0.1M
2022-04-26 15.85 15.85 15.64 15.69 0.1M
2022-04-25 15.91 16.04 15.86 15.99 0.1M
2022-04-22 16.80 16.80 16.53 16.56 0.1M
2022-04-21 17.24 17.27 16.94 16.94 0.1M
2022-04-20 16.86 16.98 16.72 16.75 0.1M
2022-04-19 16.75 16.75 16.26 16.41 0.2M
2022-04-18 16.87 16.89 16.74 16.75 0.1M
2022-04-14 16.22 16.40 16.01 16.22 0.2M
2022-04-13 14.88 15.50 14.88 15.46 0.2M
2022-04-12 14.79 15.25 14.79 15.07 0.2M
2022-04-11 15.60 15.60 15.47 15.49 0.1M
2022-04-08 16.14 16.21 16.12 16.18 0.1M
2022-04-07 16.21 16.34 16.15 16.30 0.1M
2022-04-06 16.64 16.70 16.55 16.62 0.1M
2022-04-05 16.90 16.95 16.63 16.64 0.1M
2022-04-04 16.59 16.72 16.59 16.72 0.2M
2022-04-01 16.99 16.99 16.88 16.93 0.1M
2022-03-31 17.15 17.24 17.07 17.11 0.1M
2022-03-30 17.06 17.15 16.97 17.00 0.1M
2022-03-29 17.02 17.34 17.02 17.07 0.1M
2022-03-28 16.79 16.84 16.72 16.78 0.1M
2022-03-25 17.25 17.28 17.17 17.24 0.1M
2022-03-24 17.27 17.39 17.27 17.39 0.0M
2022-03-23 17.45 17.47 17.31 17.31 0.1M
2022-03-22 16.95 17.07 16.95 16.99 0.1M
2022-03-21 17.12 17.15 17.00 17.09 0.0M
2022-03-18 17.06 17.12 16.99 17.08 0.1M
2022-03-17 16.71 16.88 16.71 16.80 0.1M
2022-03-16 15.91 15.99 15.75 15.99 0.1M
2022-03-15 15.59 15.73 15.56 15.73 0.2M
2022-03-14 16.64 16.64 16.30 16.33 0.2M
2022-03-11 16.95 17.01 16.66 16.70 0.1M
2022-03-10 17.05 17.12 16.90 17.10 0.1M
2022-03-09 16.94 17.40 16.94 17.33 0.3M
2022-03-08 17.17 17.32 16.97 17.10 0.2M
2022-03-07 17.67 17.67 17.33 17.47 0.2M
2022-03-04 17.62 17.69 17.58 17.63 0.1M
2022-03-03 17.97 17.97 17.83 17.85 0.1M
2022-03-02 18.13 18.26 18.10 18.13 0.1M
2022-03-01 18.24 18.29 18.02 18.06 0.1M
2022-02-28 18.17 18.17 17.84 17.90 0.1M
2022-02-25 17.94 18.13 17.91 18.13 0.1M
2022-02-24 17.54 17.75 17.28 17.74 0.1M
2022-02-23 18.45 18.54 18.27 18.27 0.1M
2022-02-22 18.57 18.59 18.39 18.49 0.1M
2022-02-18 18.55 18.57 18.44 18.52 0.0M
2022-02-17 18.39 18.39 18.25 18.29 0.0M
2022-02-16 18.51 18.63 18.42 18.63 0.1M
2022-02-15 18.45 18.53 18.35 18.53 0.2M
2022-02-14 17.91 18.08 17.91 18.00 0.1M
2022-02-11 18.22 18.31 18.03 18.06 0.1M
2022-02-10 18.45 18.54 18.22 18.22 0.1M
2022-02-09 18.91 18.91 18.72 18.76 0.1M
2022-02-08 18.57 18.65 18.47 18.65 0.1M
2022-02-07 18.59 18.64 18.50 18.54 0.1M
2022-02-04 18.15 18.83 18.15 18.82 0.1M
2022-02-03 18.16 18.28 18.02 18.03 0.1M
2022-02-02 19.00 19.08 18.52 18.53 0.1M
2022-02-01 19.20 19.20 19.03 19.15 0.1M
2022-01-31 19.17 19.61 19.17 19.60 0.1M
2022-01-28 19.37 19.62 19.37 19.60 0.1M
2022-01-27 19.31 19.50 19.21 19.28 0.1M
2022-01-26 19.83 19.92 19.54 19.63 0.1M
2022-01-25 19.86 20.08 19.77 19.99 0.1M
2022-01-24 19.62 19.79 19.37 19.79 0.1M
2022-01-21 20.32 20.32 19.52 19.52 0.1M
2022-01-20 19.24 19.83 19.24 19.56 0.1M
2022-01-19 19.09 19.65 19.09 19.48 0.1M
2022-01-18 19.00 19.81 19.00 19.15 0.1M
2022-01-14 19.25 19.25 18.60 18.74 0.1M
2022-01-13 17.87 18.44 17.87 18.10 0.3M
2022-01-12 17.76 17.76 17.00 17.46 0.1M
2022-01-11 17.05 17.26 16.88 17.22 0.2M
2022-01-10 17.33 17.33 17.15 17.33 0.1M
2022-01-07 17.50 17.50 16.88 17.37 0.1M
2022-01-06 17.66 17.71 17.60 17.66 0.1M
2022-01-05 18.25 18.30 18.04 18.19 0.1M
2022-01-04 18.35 18.65 18.35 18.58 0.2M
2022-01-03 18.91 18.95 18.83 18.83 0.2M