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
2023-12-29 24.73 24.73 24.60 24.63 0.0M
2023-12-28 25.50 25.50 24.99 24.99 0.0M
2023-12-27 25.00 25.08 24.90 25.08 0.0M
2023-12-26 24.07 25.24 24.07 25.20 0.0M
2023-12-22 25.20 25.21 25.06 25.16 0.0M
2023-12-21 24.20 25.37 24.20 25.37 0.0M
2023-12-20 27.06 27.06 25.20 25.48 0.0M
2023-12-19 25.18 25.20 25.09 25.20 0.0M
2023-12-18 25.11 25.11 24.50 24.57 0.0M
2023-12-15 24.91 24.94 24.75 24.75 0.0M
2023-12-14 24.91 24.97 24.84 24.96 0.0M
2023-12-13 24.12 24.63 24.07 24.61 0.0M
2023-12-12 24.41 25.03 24.41 24.56 0.0M
2023-12-11 25.11 25.11 24.24 24.52 0.0M
2023-12-08 23.91 24.45 23.91 24.45 0.0M
2023-12-07 24.75 24.75 24.26 24.56 0.0M
2023-12-06 24.14 25.24 24.14 24.86 0.0M
2023-12-05 25.02 25.02 24.66 24.68 0.1M
2023-12-04 25.52 25.52 25.02 25.26 0.0M
2023-12-01 24.93 25.32 24.89 25.32 0.0M
2023-11-30 24.55 25.28 24.55 25.28 0.0M
2023-11-29 25.38 25.38 25.25 25.30 0.0M
2023-11-28 26.30 26.30 24.99 25.38 0.0M
2023-11-27 24.82 24.97 24.82 24.89 0.0M
2023-11-24 24.81 24.82 24.79 24.82 0.0M
2023-11-22 24.96 24.99 24.82 24.95 0.0M
2023-11-21 24.00 24.62 24.00 24.44 0.0M
2023-11-20 24.63 24.79 24.60 24.76 0.0M
2023-11-17 24.38 24.44 24.36 24.43 0.0M
2023-11-16 24.30 24.41 24.26 24.36 0.0M
2023-11-15 25.19 25.19 24.21 24.27 0.0M
2023-11-14 23.03 24.09 23.03 24.08 0.0M
2023-11-13 23.37 23.58 23.37 23.44 0.0M
2023-11-10 23.45 23.73 23.39 23.71 0.0M
2023-11-09 23.88 23.88 23.54 23.54 0.0M
2023-11-08 23.24 23.27 23.11 23.17 0.0M
2023-11-07 22.88 23.01 22.87 22.97 0.0M
2023-11-06 23.13 23.13 22.89 23.00 0.0M
2023-11-03 23.55 23.55 23.21 23.51 0.0M
2023-11-02 22.93 23.03 22.57 22.99 0.0M
2023-11-01 22.32 22.57 22.32 22.57 0.0M
2023-10-31 22.00 22.18 22.00 22.06 0.0M
2023-10-30 21.32 22.66 21.32 21.97 0.0M
2023-10-27 22.91 22.91 21.92 21.92 0.0M
2023-10-26 22.20 22.20 21.93 21.98 0.0M
2023-10-25 23.00 23.00 22.38 22.44 0.0M
2023-10-24 22.60 22.70 22.57 22.63 0.1M
2023-10-23 21.90 22.36 21.90 22.24 0.0M
2023-10-20 22.51 22.65 22.40 22.43 0.0M
2023-10-19 22.79 23.19 22.78 22.82 0.0M
2023-10-18 23.46 23.48 23.15 23.24 0.0M
2023-10-17 23.44 23.64 23.38 23.54 0.1M
2023-10-16 23.45 23.68 23.45 23.57 0.1M
2023-10-13 23.80 23.90 23.43 23.44 0.1M
2023-10-12 23.50 23.50 22.88 23.30 0.1M
2023-10-11 22.38 22.66 22.17 22.29 0.1M
2023-10-10 21.47 22.54 21.47 22.06 0.1M
2023-10-09 21.84 21.84 21.04 21.45 0.1M
2023-10-06 21.12 21.39 21.05 21.33 0.1M
2023-10-05 21.26 21.29 21.12 21.26 0.1M
2023-10-04 21.00 21.13 20.87 21.07 0.1M
2023-10-03 20.90 21.10 20.75 20.75 0.1M
2023-10-02 21.57 21.57 21.37 21.40 0.0M
2023-09-29 22.26 22.26 21.66 21.76 0.0M
2023-09-28 21.66 21.92 21.66 21.92 0.0M
2023-09-27 22.16 22.20 21.90 22.03 0.0M
2023-09-26 22.42 22.58 22.35 22.36 0.0M
2023-09-25 22.75 22.82 22.68 22.82 0.0M
2023-09-22 22.97 23.45 22.94 23.01 0.0M
2023-09-21 23.05 23.50 23.00 23.00 0.0M
2023-09-20 23.65 23.73 23.44 23.44 0.1M
2023-09-19 23.85 24.25 23.42 23.53 0.0M
2023-09-18 22.86 23.60 22.86 23.54 0.0M
2023-09-15 24.29 24.44 23.36 23.50 0.0M
2023-09-14 24.68 24.68 23.56 23.91 0.0M
2023-09-13 22.77 23.73 22.77 23.04 0.0M
2023-09-12 23.75 23.75 22.51 23.11 0.0M
2023-09-11 23.11 23.19 22.95 22.97 0.0M
2023-09-08 22.07 23.35 22.07 22.93 0.0M
2023-09-07 23.85 23.85 22.83 23.01 0.0M
2023-09-06 22.90 23.74 22.90 22.91 0.0M
2023-09-05 22.58 22.95 22.42 22.87 0.0M
2023-09-01 23.65 23.65 22.75 22.77 0.0M
2023-08-31 23.19 23.54 22.55 22.82 0.0M
2023-08-30 22.71 22.71 22.53 22.60 0.0M
2023-08-29 22.56 23.23 22.56 22.88 0.1M
2023-08-28 23.30 23.30 22.38 22.56 0.0M
2023-08-25 22.68 22.74 22.18 22.32 0.0M
2023-08-24 23.50 23.50 22.51 22.51 0.0M
2023-08-23 23.00 23.00 22.76 22.97 0.0M
2023-08-22 23.08 23.08 22.52 22.58 0.1M
2023-08-21 23.00 23.29 22.56 22.72 0.0M
2023-08-18 22.92 22.92 22.31 22.47 0.1M
2023-08-17 23.00 23.33 22.39 22.39 0.0M
2023-08-16 22.72 23.55 22.72 22.85 0.1M
2023-08-15 22.59 23.32 22.59 23.15 0.0M
2023-08-14 23.21 23.28 23.12 23.25 0.0M
2023-08-11 23.48 24.23 23.48 23.84 0.0M
2023-08-10 24.10 24.16 23.36 24.14 0.0M
2023-08-09 23.11 24.07 23.11 23.55 0.0M
2023-08-08 24.27 24.27 23.34 23.53 0.0M
2023-08-07 24.60 24.60 23.44 23.77 0.0M
2023-08-04 24.59 24.59 23.56 23.73 0.0M
2023-08-03 23.60 24.20 22.95 23.90 0.0M
2023-08-02 24.49 24.49 23.86 23.91 0.0M
2023-08-01 25.52 25.52 24.25 24.78 0.0M
2023-07-31 24.26 25.50 24.26 25.05 0.0M
2023-07-28 25.00 25.52 24.91 24.92 0.0M
2023-07-27 25.07 25.50 24.64 24.72 0.0M
2023-07-26 24.04 24.40 24.04 24.40 0.0M
2023-07-25 24.11 24.64 24.02 24.18 0.0M
2023-07-24 24.57 24.57 24.45 24.45 0.0M
2023-07-21 24.46 24.50 24.13 24.15 0.0M
2023-07-20 24.72 24.77 24.18 24.25 0.0M
2023-07-19 24.98 24.99 24.83 24.83 0.0M
2023-07-18 24.44 24.96 24.20 24.71 0.1M
2023-07-17 25.74 25.74 24.90 24.97 0.0M
2023-07-14 25.00 25.25 24.95 24.98 0.0M
2023-07-13 26.25 27.18 26.25 26.85 0.0M
2023-07-12 24.70 25.47 24.70 25.14 0.0M
2023-07-11 24.96 24.96 24.52 24.70 0.0M
2023-07-10 24.60 24.60 24.36 24.55 0.0M
2023-07-07 24.50 24.50 24.11 24.32 0.0M
2023-07-06 24.00 24.01 23.74 23.91 0.1M
2023-07-05 24.65 24.65 24.39 24.51 0.0M
2023-07-03 25.33 25.55 25.32 25.41 0.0M
2023-06-30 25.50 25.64 25.49 25.63 0.0M
2023-06-29 24.75 25.00 24.69 24.87 0.0M
2023-06-28 24.64 25.44 24.64 25.26 0.0M
2023-06-27 24.98 25.11 24.84 25.00 0.0M
2023-06-26 25.32 25.32 24.57 24.89 0.0M
2023-06-23 24.51 25.37 24.51 24.93 0.0M
2023-06-22 25.99 26.08 25.88 26.08 0.0M
2023-06-21 25.84 26.31 25.84 26.31 0.0M
2023-06-20 26.13 26.13 25.80 25.98 0.0M
2023-06-16 26.60 26.60 26.05 26.16 0.0M
2023-06-15 25.90 26.09 25.57 25.97 0.0M
2023-06-14 26.32 26.60 26.20 26.33 0.0M
2023-06-13 25.78 26.00 25.78 25.85 0.0M
2023-06-12 25.43 25.43 24.97 25.12 0.1M
2023-06-09 25.75 25.75 25.04 25.35 0.0M
2023-06-08 24.09 24.42 24.09 24.40 0.0M
2023-06-07 24.32 25.16 24.28 24.28 0.1M
2023-06-06 25.24 25.24 24.84 25.01 0.0M
2023-06-05 23.40 25.01 23.40 24.33 0.0M
2023-06-02 23.90 23.97 23.90 23.96 0.1M
2023-06-01 23.30 23.70 23.29 23.55 0.2M
2023-05-31 23.28 23.62 22.89 23.35 0.0M
2023-05-30 23.64 23.82 23.59 23.61 0.0M
2023-05-26 24.14 24.14 23.85 23.96 0.0M
2023-05-25 23.56 24.20 23.56 23.85 0.0M
2023-05-24 24.16 24.16 23.50 23.77 0.0M
2023-05-23 24.24 24.82 24.24 24.51 0.1M
2023-05-22 24.52 24.95 24.52 24.64 0.0M
2023-05-19 24.51 24.70 24.51 24.64 0.0M
2023-05-18 24.20 24.43 23.97 24.26 0.0M
2023-05-17 23.99 24.35 23.83 24.26 0.0M
2023-05-16 24.07 24.07 23.67 23.67 0.0M
2023-05-15 23.14 23.85 23.14 23.65 0.0M
2023-05-12 23.59 23.88 23.43 23.46 0.0M
2023-05-11 23.25 23.25 22.88 23.07 0.0M
2023-05-10 23.04 23.06 22.79 23.00 0.0M
2023-05-09 22.79 23.07 22.66 22.91 0.0M
2023-05-08 22.97 22.97 22.66 22.90 0.0M
2023-05-05 23.43 23.69 23.29 23.67 0.0M
2023-05-04 23.66 23.66 23.38 23.41 0.0M
2023-05-03 23.42 23.44 23.10 23.10 0.0M
2023-05-02 23.56 23.56 22.92 23.13 0.0M
2023-05-01 23.56 24.01 23.42 23.50 0.1M
2023-04-28 23.16 23.63 23.16 23.63 0.0M
2023-04-27 23.78 23.97 23.75 23.97 0.1M
2023-04-26 23.80 23.80 23.56 23.60 0.2M
2023-04-25 23.99 23.99 23.69 23.71 0.0M
2023-04-24 23.75 23.83 23.71 23.82 0.1M
2023-04-21 23.93 23.96 23.75 23.83 0.0M
2023-04-20 23.86 24.38 23.86 24.11 0.0M
2023-04-19 23.94 24.01 23.72 24.01 0.1M
2023-04-18 23.92 23.94 23.82 23.85 0.0M
2023-04-17 23.81 23.86 23.62 23.74 0.0M
2023-04-14 24.26 24.59 24.26 24.53 0.0M
2023-04-13 23.23 23.75 23.23 23.62 0.0M
2023-04-12 22.01 22.26 22.01 22.18 0.0M
2023-04-11 22.32 22.42 22.28 22.38 0.0M
2023-04-10 22.30 22.30 22.04 22.25 0.0M
2023-04-06 22.14 22.22 22.07 22.17 0.0M
2023-04-05 22.32 22.34 22.19 22.23 0.0M
2023-04-04 22.62 22.65 22.52 22.52 0.0M
2023-04-03 22.26 22.34 22.24 22.30 0.0M
2023-03-31 22.01 22.01 21.73 21.80 0.0M
2023-03-30 21.68 21.79 21.63 21.72 0.0M
2023-03-29 21.36 21.49 21.32 21.32 0.0M
2023-03-28 21.26 21.28 21.24 21.24 0.0M
2023-03-27 21.05 21.07 21.00 21.07 0.0M
2023-03-24 20.77 20.86 20.77 20.86 0.0M
2023-03-23 21.13 21.21 20.98 21.09 0.0M
2023-03-22 21.11 21.32 20.98 20.99 0.0M
2023-03-21 20.95 21.02 20.84 21.02 0.0M
2023-03-20 20.90 20.95 20.83 20.95 0.0M
2023-03-17 20.86 20.91 20.83 20.86 0.0M
2023-03-16 20.76 20.92 20.74 20.91 0.0M
2023-03-15 20.49 20.53 20.37 20.44 0.0M
2023-03-14 21.20 21.32 21.07 21.26 0.0M
2023-03-13 21.59 21.59 21.20 21.31 0.0M
2023-03-10 20.77 21.33 20.77 21.05 0.0M
2023-03-09 21.07 21.50 21.01 21.30 0.0M
2023-03-08 21.48 21.72 20.24 21.58 0.0M
2023-03-07 21.37 21.59 20.95 20.95 0.0M
2023-03-06 20.96 21.35 20.71 21.04 0.1M
2023-03-03 20.60 21.04 20.33 20.96 0.1M
2023-03-02 20.00 20.46 19.84 20.04 0.0M
2023-03-01 20.00 20.00 19.33 19.41 0.0M
2023-02-28 20.01 20.60 19.70 19.72 0.1M
2023-02-27 19.35 19.87 19.35 19.77 0.0M
2023-02-24 19.48 19.51 19.45 19.45 0.0M
2023-02-23 19.78 19.90 19.73 19.86 0.0M
2023-02-22 19.81 19.84 19.69 19.71 0.0M
2023-02-21 20.10 20.10 19.94 19.94 0.0M
2023-02-17 20.48 20.57 20.46 20.53 0.0M
2023-02-16 20.56 20.74 20.56 20.61 0.0M
2023-02-15 20.41 20.45 20.37 20.45 0.0M
2023-02-14 20.15 20.65 20.15 20.48 0.0M
2023-02-13 20.36 20.55 20.36 20.55 0.0M
2023-02-10 20.71 20.72 20.61 20.68 0.1M
2023-02-09 20.87 20.87 20.61 20.61 0.1M
2023-02-08 20.59 20.59 20.46 20.46 0.0M
2023-02-07 20.68 20.93 20.68 20.93 0.0M
2023-02-06 20.78 20.91 20.78 20.83 0.0M
2023-02-03 20.36 20.66 20.36 20.57 0.0M
2023-02-02 20.67 20.89 20.64 20.64 0.0M
2023-02-01 20.04 20.36 20.00 20.26 0.0M
2023-01-31 20.09 20.16 20.06 20.16 0.0M
2023-01-30 20.15 20.20 20.06 20.06 0.0M
2023-01-27 20.00 20.17 20.00 20.12 0.0M
2023-01-26 19.90 19.90 19.75 19.85 0.0M
2023-01-25 19.71 19.95 19.71 19.94 0.1M
2023-01-24 19.62 19.81 19.59 19.71 0.0M
2023-01-23 19.82 19.97 19.78 19.94 0.0M
2023-01-20 19.26 19.72 19.26 19.72 0.0M
2023-01-19 19.20 19.39 19.16 19.34 0.0M
2023-01-18 19.58 19.70 19.44 19.48 0.1M
2023-01-17 19.30 19.37 19.27 19.30 0.1M
2023-01-13 18.85 19.01 18.85 18.97 0.1M
2023-01-12 20.09 20.33 19.87 20.07 0.1M
2023-01-11 20.48 20.52 20.46 20.52 0.0M
2023-01-10 20.23 20.27 20.10 20.22 0.1M
2023-01-09 20.33 20.48 20.29 20.29 0.0M
2023-01-06 20.03 20.29 19.83 20.29 0.0M
2023-01-05 19.94 20.08 19.90 20.02 0.0M
2023-01-04 20.24 20.24 20.03 20.12 0.0M
2023-01-03 20.42 20.42 20.20 20.28 0.0M