Ｊ．フロント リテイリング(3086)の株価時系列情報
Ｊ．フロント リテイリング(3086)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,808 | 1,823 | 1,795 | 1,798 | 1,219,100 |
| 2024/07/25 | 1,862 | 1,865 | 1,788 | 1,799 | 2,276,000 |
| 2024/07/24 | 1,940 | 1,946 | 1,892 | 1,900 | 1,395,600 |
| 2024/07/23 | 1,960 | 1,979 | 1,938 | 1,945 | 836,500 |
| 2024/07/22 | 1,975 | 1,984 | 1,962 | 1,965 | 1,281,400 |
| 2024/07/19 | 1,920 | 1,955 | 1,905 | 1,955 | 1,759,300 |
| 2024/07/18 | 1,990 | 1,994 | 1,929 | 1,935 | 2,398,200 |
| 2024/07/17 | 1,996 | 2,020 | 1,979 | 2,019 | 1,772,600 |
| 2024/07/16 | 1,982 | 2,003 | 1,972 | 1,979 | 1,326,000 |
| 2024/07/12 | 1,993 | 1,996 | 1,962 | 1,962 | 2,109,300 |
| 2024/07/11 | 1,996 | 2,040 | 1,996 | 2,013 | 1,933,100 |
| 2024/07/10 | 1,958 | 2,008 | 1,955 | 1,994 | 2,508,600 |
| 2024/07/09 | 1,966 | 1,984 | 1,955 | 1,958 | 1,424,300 |
| 2024/07/08 | 1,948 | 1,977 | 1,941 | 1,950 | 1,186,600 |
| 2024/07/05 | 1,920 | 1,977 | 1,919 | 1,962 | 1,919,600 |
| 2024/07/04 | 1,925 | 1,949 | 1,912 | 1,937 | 1,454,600 |
| 2024/07/03 | 1,897 | 1,921 | 1,885 | 1,915 | 1,777,500 |
| 2024/07/02 | 1,950 | 2,009 | 1,881 | 1,903 | 4,601,500 |
| 2024/07/01 | 1,838 | 1,925 | 1,826 | 1,925 | 7,730,900 |
| 2024/06/28 | 1,677 | 1,681 | 1,661 | 1,678 | 2,110,800 |
| 2024/06/27 | 1,645 | 1,671 | 1,639 | 1,668 | 1,242,000 |
| 2024/06/26 | 1,642 | 1,673 | 1,641 | 1,656 | 1,463,700 |
| 2024/06/25 | 1,630 | 1,646 | 1,618 | 1,641 | 1,069,300 |
| 2024/06/24 | 1,604 | 1,619 | 1,592 | 1,602 | 1,528,500 |
| 2024/06/21 | 1,601 | 1,616 | 1,591 | 1,604 | 1,820,300 |
| 2024/06/20 | 1,613 | 1,615 | 1,588 | 1,601 | 1,020,700 |
| 2024/06/19 | 1,643 | 1,645 | 1,611 | 1,620 | 1,104,000 |
| 2024/06/18 | 1,669 | 1,679 | 1,636 | 1,650 | 1,471,700 |
| 2024/06/17 | 1,688 | 1,688 | 1,624 | 1,641 | 1,996,600 |
| 2024/06/14 | 1,668 | 1,698 | 1,657 | 1,688 | 2,011,100 |
| 2024/06/13 | 1,680 | 1,694 | 1,652 | 1,671 | 1,844,200 |
| 2024/06/12 | 1,682 | 1,702 | 1,661 | 1,663 | 1,281,300 |
| 2024/06/11 | 1,665 | 1,715 | 1,663 | 1,690 | 1,807,300 |
| 2024/06/10 | 1,645 | 1,669 | 1,645 | 1,664 | 1,411,700 |
| 2024/06/07 | 1,624 | 1,673 | 1,619 | 1,640 | 2,427,100 |
| 2024/06/06 | 1,558 | 1,584 | 1,550 | 1,584 | 1,502,100 |
| 2024/06/05 | 1,596 | 1,599 | 1,555 | 1,563 | 1,920,400 |
| 2024/06/04 | 1,560 | 1,610 | 1,558 | 1,601 | 2,709,700 |
| 2024/06/03 | 1,546 | 1,565 | 1,534 | 1,551 | 1,625,300 |
| 2024/05/31 | 1,504 | 1,530 | 1,503 | 1,524 | 1,542,000 |
| 2024/05/30 | 1,470 | 1,506 | 1,462 | 1,499 | 1,780,000 |
| 2024/05/29 | 1,460 | 1,495 | 1,457 | 1,473 | 1,535,800 |
| 2024/05/28 | 1,473 | 1,483 | 1,451 | 1,456 | 1,279,900 |
| 2024/05/27 | 1,478 | 1,486 | 1,462 | 1,485 | 1,213,000 |
| 2024/05/24 | 1,478 | 1,490 | 1,470 | 1,478 | 1,289,300 |
| 2024/05/23 | 1,496 | 1,502 | 1,477 | 1,491 | 1,403,100 |
| 2024/05/22 | 1,474 | 1,498 | 1,470 | 1,487 | 1,561,900 |
| 2024/05/21 | 1,465 | 1,485 | 1,462 | 1,474 | 1,555,900 |
| 2024/05/20 | 1,436 | 1,461 | 1,433 | 1,457 | 1,044,900 |
| 2024/05/17 | 1,405 | 1,436 | 1,401 | 1,436 | 1,391,400 |
| 2024/05/16 | 1,410 | 1,430 | 1,400 | 1,425 | 1,248,700 |
| 2024/05/15 | 1,446 | 1,458 | 1,429 | 1,430 | 1,909,100 |
| 2024/05/14 | 1,429 | 1,432 | 1,410 | 1,431 | 1,356,700 |
| 2024/05/13 | 1,430 | 1,435 | 1,409 | 1,429 | 1,539,400 |
| 2024/05/10 | 1,456 | 1,456 | 1,435 | 1,451 | 1,239,600 |
| 2024/05/09 | 1,444 | 1,459 | 1,423 | 1,427 | 1,675,500 |
| 2024/05/08 | 1,445 | 1,452 | 1,426 | 1,429 | 1,466,500 |
| 2024/05/07 | 1,418 | 1,463 | 1,417 | 1,453 | 2,361,000 |
| 2024/05/02 | 1,372 | 1,433 | 1,370 | 1,423 | 3,500,800 |
| 2024/05/01 | 1,347 | 1,380 | 1,342 | 1,372 | 3,115,600 |
| 2024/04/30 | 1,405 | 1,405 | 1,365 | 1,377 | 3,220,900 |
| 2024/04/26 | 1,380 | 1,403 | 1,369 | 1,400 | 2,319,700 |
| 2024/04/25 | 1,440 | 1,442 | 1,386 | 1,394 | 3,156,100 |
| 2024/04/24 | 1,483 | 1,483 | 1,454 | 1,464 | 2,156,200 |
| 2024/04/23 | 1,510 | 1,522 | 1,480 | 1,484 | 1,642,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,497 | 1,513 | 1,814,500 |
| 2024/04/19 | 1,512 | 1,524 | 1,481 | 1,485 | 2,373,100 |
| 2024/04/18 | 1,480 | 1,515 | 1,477 | 1,504 | 2,488,200 |
| 2024/04/17 | 1,495 | 1,500 | 1,444 | 1,462 | 3,252,400 |
| 2024/04/16 | 1,580 | 1,603 | 1,504 | 1,504 | 5,690,000 |
| 2024/04/15 | 1,634 | 1,665 | 1,582 | 1,656 | 4,057,700 |
| 2024/04/12 | 1,608 | 1,628 | 1,597 | 1,618 | 1,407,100 |
| 2024/04/11 | 1,585 | 1,620 | 1,574 | 1,611 | 1,719,100 |
| 2024/04/10 | 1,592 | 1,623 | 1,589 | 1,609 | 1,441,800 |
| 2024/04/09 | 1,600 | 1,609 | 1,584 | 1,592 | 1,602,400 |
| 2024/04/08 | 1,585 | 1,611 | 1,577 | 1,607 | 1,465,700 |
| 2024/04/05 | 1,572 | 1,590 | 1,557 | 1,585 | 2,022,600 |
| 2024/04/04 | 1,601 | 1,614 | 1,586 | 1,598 | 1,709,500 |
| 2024/04/03 | 1,598 | 1,614 | 1,578 | 1,598 | 2,487,300 |
| 2024/04/02 | 1,642 | 1,646 | 1,601 | 1,614 | 1,686,200 |
| 2024/04/01 | 1,700 | 1,709 | 1,642 | 1,646 | 1,202,000 |
| 2024/03/29 | 1,672 | 1,705 | 1,671 | 1,691 | 1,518,500 |
| 2024/03/28 | 1,691 | 1,708 | 1,671 | 1,677 | 1,703,900 |
| 2024/03/27 | 1,676 | 1,692 | 1,654 | 1,672 | 1,604,900 |
| 2024/03/26 | 1,661 | 1,662 | 1,631 | 1,638 | 1,329,300 |
| 2024/03/25 | 1,666 | 1,687 | 1,654 | 1,661 | 1,400,300 |
| 2024/03/22 | 1,642 | 1,664 | 1,635 | 1,664 | 1,478,100 |
| 2024/03/21 | 1,628 | 1,651 | 1,614 | 1,636 | 2,906,000 |
| 2024/03/19 | 1,573 | 1,614 | 1,570 | 1,606 | 1,961,900 |
| 2024/03/18 | 1,540 | 1,581 | 1,533 | 1,581 | 2,220,400 |
| 2024/03/15 | 1,496 | 1,544 | 1,492 | 1,536 | 2,599,100 |
| 2024/03/14 | 1,455 | 1,496 | 1,446 | 1,493 | 1,817,300 |
| 2024/03/13 | 1,459 | 1,463 | 1,431 | 1,447 | 1,521,300 |
| 2024/03/12 | 1,460 | 1,461 | 1,429 | 1,449 | 1,439,100 |
| 2024/03/11 | 1,467 | 1,472 | 1,443 | 1,464 | 1,382,500 |
| 2024/03/08 | 1,476 | 1,489 | 1,461 | 1,474 | 1,697,500 |
| 2024/03/07 | 1,484 | 1,497 | 1,473 | 1,489 | 1,872,700 |
| 2024/03/06 | 1,502 | 1,515 | 1,486 | 1,488 | 2,697,400 |
| 2024/03/05 | 1,491 | 1,528 | 1,484 | 1,521 | 1,357,700 |
| 2024/03/04 | 1,505 | 1,532 | 1,504 | 1,516 | 1,900,300 |
| 2024/03/01 | 1,479 | 1,504 | 1,478 | 1,498 | 1,637,400 |
| 2024/02/29 | 1,475 | 1,488 | 1,458 | 1,486 | 1,415,400 |
| 2024/02/28 | 1,500 | 1,503 | 1,463 | 1,479 | 2,018,200 |
| 2024/02/27 | 1,512 | 1,527 | 1,501 | 1,518 | 2,524,500 |
| 2024/02/26 | 1,530 | 1,543 | 1,516 | 1,522 | 1,835,100 |
| 2024/02/22 | 1,532 | 1,537 | 1,516 | 1,525 | 2,032,700 |
| 2024/02/21 | 1,554 | 1,557 | 1,529 | 1,540 | 1,961,600 |
| 2024/02/20 | 1,588 | 1,589 | 1,558 | 1,562 | 1,421,200 |
| 2024/02/19 | 1,547 | 1,579 | 1,541 | 1,577 | 1,572,900 |
| 2024/02/16 | 1,520 | 1,549 | 1,520 | 1,532 | 1,692,100 |
| 2024/02/15 | 1,544 | 1,554 | 1,514 | 1,528 | 1,463,300 |
| 2024/02/14 | 1,535 | 1,548 | 1,506 | 1,519 | 1,375,500 |
| 2024/02/13 | 1,549 | 1,549 | 1,518 | 1,539 | 2,022,900 |
| 2024/02/09 | 1,505 | 1,539 | 1,497 | 1,532 | 1,925,600 |
| 2024/02/08 | 1,504 | 1,521 | 1,492 | 1,496 | 1,669,600 |
| 2024/02/07 | 1,494 | 1,518 | 1,492 | 1,504 | 1,399,300 |
| 2024/02/06 | 1,484 | 1,518 | 1,482 | 1,498 | 1,962,300 |
| 2024/02/05 | 1,476 | 1,518 | 1,468 | 1,492 | 3,210,600 |
| 2024/02/02 | 1,385 | 1,460 | 1,384 | 1,448 | 3,940,400 |
| 2024/02/01 | 1,365 | 1,376 | 1,353 | 1,368 | 1,170,900 |
| 2024/01/31 | 1,370 | 1,373 | 1,354 | 1,373 | 1,055,100 |
| 2024/01/30 | 1,351 | 1,368 | 1,348 | 1,363 | 1,330,000 |
| 2024/01/29 | 1,359 | 1,359 | 1,343 | 1,350 | 1,505,800 |
| 2024/01/26 | 1,376 | 1,376 | 1,335 | 1,338 | 1,775,500 |
| 2024/01/25 | 1,371 | 1,384 | 1,365 | 1,377 | 1,317,800 |
| 2024/01/24 | 1,387 | 1,400 | 1,366 | 1,366 | 1,620,800 |
| 2024/01/23 | 1,400 | 1,409 | 1,385 | 1,389 | 1,285,100 |
| 2024/01/22 | 1,390 | 1,394 | 1,376 | 1,394 | 1,153,300 |
| 2024/01/19 | 1,399 | 1,404 | 1,377 | 1,378 | 1,541,800 |
| 2024/01/18 | 1,389 | 1,399 | 1,376 | 1,382 | 1,635,500 |
| 2024/01/17 | 1,374 | 1,412 | 1,371 | 1,386 | 2,484,900 |
| 2024/01/16 | 1,385 | 1,385 | 1,358 | 1,362 | 1,518,900 |
| 2024/01/15 | 1,355 | 1,378 | 1,350 | 1,374 | 1,597,500 |
| 2024/01/12 | 1,365 | 1,367 | 1,339 | 1,349 | 1,535,000 |
| 2024/01/11 | 1,363 | 1,366 | 1,345 | 1,349 | 1,568,900 |
| 2024/01/10 | 1,333 | 1,361 | 1,328 | 1,353 | 1,821,600 |
| 2024/01/09 | 1,320 | 1,336 | 1,317 | 1,332 | 1,902,000 |
| 2024/01/05 | 1,312 | 1,317 | 1,295 | 1,305 | 1,857,400 |
| 2024/01/04 | 1,279 | 1,297 | 1,271 | 1,296 | 1,489,100 |
| 2023/12/29 | 1,298 | 1,299 | 1,275 | 1,283 | 1,978,700 |
| 2023/12/28 | 1,277 | 1,295 | 1,277 | 1,295 | 1,582,200 |
| 2023/12/27 | 1,257 | 1,302 | 1,244 | 1,278 | 3,928,800 |
| 2023/12/26 | 1,353 | 1,359 | 1,298 | 1,310 | 3,228,800 |
| 2023/12/25 | 1,354 | 1,384 | 1,337 | 1,344 | 2,026,200 |
| 2023/12/22 | 1,296 | 1,320 | 1,296 | 1,313 | 1,518,100 |
| 2023/12/21 | 1,306 | 1,310 | 1,292 | 1,292 | 1,413,700 |
| 2023/12/20 | 1,295 | 1,312 | 1,289 | 1,306 | 1,561,600 |
| 2023/12/19 | 1,285 | 1,295 | 1,273 | 1,284 | 908,900 |
| 2023/12/18 | 1,285 | 1,286 | 1,259 | 1,284 | 1,345,300 |
| 2023/12/15 | 1,296 | 1,299 | 1,285 | 1,294 | 1,245,000 |
| 2023/12/14 | 1,333 | 1,334 | 1,297 | 1,310 | 1,594,200 |
| 2023/12/13 | 1,332 | 1,345 | 1,328 | 1,333 | 1,080,700 |
| 2023/12/12 | 1,335 | 1,338 | 1,324 | 1,333 | 1,379,300 |
| 2023/12/11 | 1,325 | 1,330 | 1,320 | 1,327 | 976,000 |
| 2023/12/08 | 1,323 | 1,331 | 1,304 | 1,312 | 1,689,600 |
| 2023/12/07 | 1,352 | 1,352 | 1,331 | 1,331 | 1,363,400 |
| 2023/12/06 | 1,350 | 1,370 | 1,345 | 1,366 | 1,268,500 |
| 2023/12/05 | 1,360 | 1,362 | 1,348 | 1,348 | 1,348,800 |
| 2023/12/04 | 1,360 | 1,366 | 1,348 | 1,362 | 1,064,900 |
| 2023/12/01 | 1,370 | 1,378 | 1,357 | 1,370 | 1,164,100 |
| 2023/11/30 | 1,356 | 1,363 | 1,339 | 1,355 | 1,687,800 |
| 2023/11/29 | 1,382 | 1,385 | 1,356 | 1,362 | 1,429,500 |
| 2023/11/28 | 1,407 | 1,407 | 1,385 | 1,389 | 884,300 |
| 2023/11/27 | 1,390 | 1,401 | 1,383 | 1,397 | 1,091,600 |
| 2023/11/24 | 1,413 | 1,413 | 1,382 | 1,383 | 1,429,400 |
| 2023/11/22 | 1,386 | 1,404 | 1,381 | 1,400 | 912,900 |
| 2023/11/21 | 1,410 | 1,410 | 1,387 | 1,398 | 1,090,700 |
| 2023/11/20 | 1,425 | 1,441 | 1,408 | 1,410 | 994,200 |
| 2023/11/17 | 1,400 | 1,430 | 1,397 | 1,428 | 686,200 |
| 2023/11/16 | 1,445 | 1,450 | 1,409 | 1,412 | 1,204,900 |
| 2023/11/15 | 1,448 | 1,459 | 1,429 | 1,457 | 1,176,100 |
| 2023/11/14 | 1,444 | 1,461 | 1,437 | 1,448 | 835,500 |
| 2023/11/13 | 1,450 | 1,453 | 1,435 | 1,445 | 1,044,200 |
| 2023/11/10 | 1,435 | 1,450 | 1,420 | 1,449 | 980,600 |
| 2023/11/09 | 1,423 | 1,442 | 1,417 | 1,435 | 1,097,000 |
| 2023/11/08 | 1,433 | 1,440 | 1,402 | 1,417 | 1,041,200 |
| 2023/11/07 | 1,463 | 1,466 | 1,428 | 1,428 | 999,900 |
| 2023/11/06 | 1,448 | 1,469 | 1,435 | 1,458 | 1,428,400 |
| 2023/11/02 | 1,459 | 1,459 | 1,409 | 1,422 | 1,141,900 |
| 2023/11/01 | 1,437 | 1,446 | 1,429 | 1,440 | 1,197,400 |
| 2023/10/31 | 1,402 | 1,434 | 1,391 | 1,431 | 1,381,500 |
| 2023/10/30 | 1,402 | 1,409 | 1,383 | 1,397 | 3,048,500 |
| 2023/10/27 | 1,397 | 1,415 | 1,393 | 1,414 | 1,174,400 |
| 2023/10/26 | 1,401 | 1,415 | 1,388 | 1,398 | 1,167,400 |
| 2023/10/25 | 1,389 | 1,416 | 1,384 | 1,405 | 1,049,500 |
| 2023/10/24 | 1,376 | 1,392 | 1,361 | 1,383 | 1,380,300 |
| 2023/10/23 | 1,380 | 1,388 | 1,370 | 1,375 | 1,187,700 |
| 2023/10/20 | 1,382 | 1,401 | 1,377 | 1,385 | 1,485,700 |
| 2023/10/19 | 1,377 | 1,396 | 1,369 | 1,387 | 1,969,900 |
| 2023/10/18 | 1,407 | 1,413 | 1,372 | 1,395 | 1,953,400 |
| 2023/10/17 | 1,424 | 1,424 | 1,394 | 1,408 | 1,372,900 |
| 2023/10/16 | 1,426 | 1,435 | 1,387 | 1,396 | 2,822,100 |
| 2023/10/13 | 1,467 | 1,470 | 1,440 | 1,450 | 2,786,500 |
| 2023/10/12 | 1,541 | 1,543 | 1,485 | 1,485 | 3,011,500 |
| 2023/10/11 | 1,581 | 1,615 | 1,541 | 1,541 | 4,405,900 |
| 2023/10/10 | 1,520 | 1,545 | 1,511 | 1,534 | 2,964,000 |
| 2023/10/06 | 1,489 | 1,506 | 1,481 | 1,493 | 1,744,900 |
| 2023/10/05 | 1,452 | 1,478 | 1,448 | 1,473 | 1,650,400 |
| 2023/10/04 | 1,472 | 1,482 | 1,445 | 1,445 | 2,223,400 |
| 2023/10/03 | 1,509 | 1,510 | 1,478 | 1,487 | 1,859,100 |