日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/10 2,755 2,796 2,743 2,755 1,524,900
2026/02/09 2,772 2,793 2,728 2,755 2,298,000
2026/02/06 2,597 2,704 2,567 2,686 3,393,600
2026/02/05 2,466 2,624 2,455 2,624 3,038,400
2026/02/04 2,351 2,414 2,342 2,410 2,159,500
2026/02/03 2,302 2,365 2,301 2,345 1,479,900
2026/02/02 2,287 2,310 2,274 2,298 1,568,900
2026/01/30 2,240 2,263 2,235 2,254 1,235,800
2026/01/29 2,206 2,234 2,190 2,229 1,714,300
2026/01/28 2,275 2,279 2,235 2,240 1,822,700
2026/01/27 2,295 2,309 2,284 2,292 975,400
2026/01/26 2,304 2,320 2,296 2,308 762,000
2026/01/23 2,312 2,328 2,302 2,308 553,100
2026/01/22 2,312 2,334 2,301 2,308 821,100
2026/01/21 2,304 2,319 2,285 2,311 1,225,500
2026/01/20 2,295 2,327 2,290 2,309 1,180,300
2026/01/19 2,299 2,308 2,276 2,288 798,900
2026/01/16 2,284 2,318 2,274 2,301 917,000
2026/01/15 2,300 2,308 2,276 2,296 766,900
2026/01/14 2,310 2,327 2,298 2,299 1,135,400
2026/01/13 2,300 2,335 2,280 2,294 2,007,400
2026/01/09 2,266 2,274 2,246 2,251 1,240,000
2026/01/08 2,236 2,242 2,205 2,236 1,114,300
2026/01/07 2,203 2,242 2,196 2,237 1,347,300
2026/01/06 2,209 2,225 2,198 2,224 1,098,800
2026/01/05 2,195 2,223 2,195 2,213 1,010,400
2025/12/30 2,213 2,219 2,180 2,195 1,519,500
2025/12/29 2,234 2,238 2,190 2,210 2,352,800
2025/12/26 2,254 2,262 2,232 2,234 1,227,800
2025/12/25 2,224 2,248 2,211 2,246 1,558,300
2025/12/24 2,206 2,229 2,206 2,214 953,600
2025/12/23 2,207 2,224 2,203 2,206 666,200
2025/12/22 2,221 2,226 2,200 2,203 1,315,700
2025/12/19 2,224 2,238 2,214 2,225 1,410,800
2025/12/18 2,200 2,211 2,190 2,207 789,900
2025/12/17 2,215 2,219 2,183 2,209 786,000
2025/12/16 2,220 2,229 2,180 2,205 1,179,100
2025/12/15 2,206 2,242 2,206 2,232 894,600
2025/12/12 2,206 2,230 2,191 2,216 1,227,500
2025/12/11 2,204 2,208 2,188 2,195 768,300
2025/12/10 2,219 2,230 2,189 2,189 1,155,800
2025/12/09 2,217 2,219 2,185 2,196 1,273,100
2025/12/08 2,202 2,229 2,170 2,210 1,162,100
2025/12/05 2,221 2,236 2,201 2,224 910,200
2025/12/04 2,193 2,245 2,183 2,230 1,400,700
2025/12/03 2,214 2,219 2,190 2,200 1,306,500
2025/12/02 2,250 2,258 2,215 2,222 1,486,400
2025/12/01 2,250 2,254 2,219 2,251 862,200
2025/11/28 2,258 2,285 2,243 2,254 909,200
2025/11/27 2,250 2,280 2,242 2,258 1,073,500
2025/11/26 2,232 2,265 2,228 2,240 1,372,800
2025/11/25 2,194 2,222 2,166 2,210 1,611,600
2025/11/21 2,130 2,197 2,125 2,188 1,824,900
2025/11/20 2,163 2,184 2,132 2,132 1,753,500
2025/11/19 2,157 2,186 2,126 2,144 2,037,600
2025/11/18 2,180 2,185 2,103 2,141 2,580,100
2025/11/17 2,221 2,235 2,161 2,190 4,473,400
2025/11/14 2,300 2,336 2,290 2,314 1,101,500
2025/11/13 2,286 2,309 2,286 2,303 624,800
2025/11/12 2,305 2,319 2,292 2,307 805,700
2025/11/11 2,293 2,310 2,261 2,296 1,106,900
2025/11/10 2,321 2,321 2,277 2,310 1,204,700
2025/11/07 2,281 2,329 2,281 2,321 1,046,200
2025/11/06 2,298 2,321 2,284 2,310 698,200
2025/11/05 2,289 2,316 2,260 2,295 1,226,400
2025/11/04 2,272 2,304 2,258 2,273 1,835,500
2025/10/31 2,314 2,336 2,314 2,322 1,096,600
2025/10/30 2,300 2,336 2,297 2,314 1,430,500
2025/10/29 2,295 2,319 2,276 2,310 1,737,200
2025/10/28 2,315 2,322 2,296 2,300 1,825,200
2025/10/27 2,322 2,342 2,307 2,310 1,194,500
2025/10/24 2,304 2,317 2,296 2,306 1,080,300
2025/10/23 2,323 2,330 2,294 2,306 1,042,500
2025/10/22 2,311 2,340 2,291 2,303 1,308,000
2025/10/21 2,295 2,315 2,289 2,302 1,622,000
2025/10/20 2,338 2,344 2,287 2,299 1,826,900
2025/10/17 2,346 2,347 2,241 2,292 4,515,600
2025/10/16 2,453 2,490 2,337 2,355 3,203,900
2025/10/15 2,385 2,463 2,357 2,435 5,020,800
2025/10/14 2,455 2,495 2,431 2,485 2,839,600
2025/10/10 2,501 2,524 2,497 2,505 1,336,600
2025/10/09 2,489 2,513 2,474 2,494 1,457,100
2025/10/08 2,500 2,526 2,498 2,507 1,383,700
2025/10/07 2,520 2,526 2,494 2,500 1,750,800
2025/10/06 2,548 2,554 2,499 2,524 1,473,800
2025/10/03 2,452 2,496 2,448 2,483 989,500
2025/10/02 2,458 2,484 2,457 2,480 1,038,500
2025/10/01 2,453 2,472 2,417 2,462 1,612,200
2025/09/30 2,455 2,499 2,454 2,470 1,233,200
2025/09/29 2,499 2,500 2,419 2,454 1,117,200
2025/09/26 2,510 2,528 2,504 2,519 902,300
2025/09/25 2,497 2,512 2,480 2,508 780,600
2025/09/24 2,528 2,545 2,459 2,484 935,500
2025/09/22 2,473 2,508 2,472 2,491 683,300
2025/09/19 2,530 2,549 2,461 2,473 1,551,400
2025/09/18 2,508 2,544 2,497 2,544 1,027,900
2025/09/17 2,497 2,512 2,484 2,498 724,700
2025/09/16 2,490 2,509 2,479 2,487 652,500
2025/09/12 2,485 2,518 2,470 2,500 1,132,200
2025/09/11 2,470 2,505 2,453 2,467 878,300
2025/09/10 2,466 2,494 2,455 2,483 768,600
2025/09/09 2,500 2,518 2,460 2,466 1,110,100
2025/09/08 2,440 2,514 2,440 2,479 1,580,900
2025/09/05 2,461 2,466 2,418 2,420 990,600
2025/09/04 2,441 2,444 2,406 2,429 1,240,600
2025/09/03 2,399 2,443 2,392 2,435 1,957,500
2025/09/02 2,330 2,409 2,325 2,400 1,364,900
2025/09/01 2,290 2,315 2,261 2,302 804,600
2025/08/29 2,336 2,336 2,287 2,298 905,600
2025/08/28 2,283 2,341 2,272 2,341 3,517,100
2025/08/27 2,310 2,332 2,296 2,311 1,130,100
2025/08/26 2,312 2,324 2,280 2,324 1,171,100
2025/08/25 2,344 2,345 2,312 2,312 894,700
2025/08/22 2,302 2,345 2,296 2,344 674,700
2025/08/21 2,340 2,345 2,292 2,300 797,800
2025/08/20 2,375 2,385 2,343 2,344 931,100
2025/08/19 2,375 2,378 2,353 2,354 734,600
2025/08/18 2,276 2,389 2,275 2,375 1,534,800
2025/08/15 2,248 2,275 2,236 2,271 792,700
2025/08/14 2,240 2,253 2,226 2,240 699,800
2025/08/13 2,247 2,252 2,221 2,240 1,110,000
2025/08/12 2,218 2,272 2,211 2,246 1,367,600
2025/08/08 2,200 2,226 2,194 2,218 1,093,400
2025/08/07 2,168 2,207 2,168 2,187 1,057,800
2025/08/06 2,119 2,174 2,117 2,160 1,048,000
2025/08/05 2,120 2,126 2,091 2,120 1,078,800
2025/08/04 2,041 2,115 2,035 2,110 1,511,300
2025/08/01 2,070 2,077 2,053 2,072 1,211,100
2025/07/31 2,049 2,058 2,028 2,048 982,100
2025/07/30 2,034 2,043 2,021 2,041 837,500
2025/07/29 2,030 2,035 2,010 2,034 858,700
2025/07/28 2,065 2,086 2,035 2,047 1,114,700
2025/07/25 2,085 2,088 2,051 2,063 894,900
2025/07/24 2,082 2,099 2,068 2,080 1,310,000
2025/07/23 2,026 2,068 2,019 2,063 1,328,500
2025/07/22 2,025 2,045 2,003 2,010 901,100
2025/07/18 2,039 2,046 2,022 2,025 1,006,500
2025/07/17 1,970 2,021 1,966 2,014 1,357,500
2025/07/16 1,982 2,000 1,956 1,990 1,202,600
2025/07/15 2,021 2,024 1,984 1,990 826,000
2025/07/14 2,008 2,027 1,996 2,004 803,400
2025/07/11 1,975 2,011 1,974 2,002 1,147,900
2025/07/10 2,005 2,006 1,968 1,992 954,800
2025/07/09 1,970 2,007 1,961 1,997 1,336,400
2025/07/08 1,974 1,984 1,950 1,974 1,102,700
2025/07/07 1,965 1,997 1,965 1,976 987,700
2025/07/04 1,955 1,974 1,942 1,965 1,000,900
2025/07/03 1,965 1,990 1,950 1,961 1,332,800
2025/07/02 1,949 1,979 1,922 1,979 1,451,100
2025/07/01 1,940 1,956 1,883 1,951 2,145,200
2025/06/30 1,993 2,004 1,958 1,963 1,958,500
2025/06/27 1,977 2,013 1,970 1,975 1,369,400
2025/06/26 1,942 1,973 1,942 1,960 1,520,000
2025/06/25 1,966 1,968 1,927 1,942 1,891,700
2025/06/24 2,015 2,018 1,967 1,978 1,594,800
2025/06/23 1,986 2,012 1,955 2,003 1,579,700
2025/06/20 2,020 2,029 1,988 1,995 2,503,600
2025/06/19 2,049 2,072 2,040 2,058 1,185,100
2025/06/18 2,040 2,095 2,040 2,059 1,617,900
2025/06/17 2,014 2,043 1,983 2,034 1,157,200
2025/06/16 2,018 2,029 2,002 2,015 1,053,400
2025/06/13 2,021 2,028 1,977 1,999 1,452,300
2025/06/12 2,017 2,064 2,006 2,009 2,085,600
2025/06/11 1,993 2,136 1,993 2,027 3,354,600
2025/06/10 1,978 2,024 1,964 2,017 1,962,500
2025/06/09 2,010 2,019 1,989 1,996 1,245,800
2025/06/06 1,992 2,032 1,979 2,010 1,315,000
2025/06/05 2,019 2,033 1,992 1,992 1,451,200
2025/06/04 2,010 2,042 2,010 2,031 1,042,300
2025/06/03 2,025 2,038 1,993 2,022 1,167,200
2025/06/02 2,017 2,038 2,004 2,028 1,096,500
2025/05/30 2,054 2,074 2,019 2,033 1,683,900
2025/05/29 2,065 2,113 2,048 2,085 1,399,800
2025/05/28 2,079 2,097 2,062 2,062 1,037,700
2025/05/27 2,034 2,076 2,032 2,063 1,196,100
2025/05/26 2,060 2,063 1,979 2,017 2,503,500
2025/05/23 2,100 2,103 2,057 2,069 1,491,100
2025/05/22 2,101 2,143 2,076 2,076 1,334,500
2025/05/21 2,095 2,120 2,067 2,111 1,964,100
2025/05/20 2,180 2,182 2,069 2,096 4,000,500
2025/05/19 2,174 2,281 2,153 2,183 7,644,200
2025/05/16 1,830 2,209 1,783 2,174 21,311,900
2025/05/15 1,820 1,859 1,818 1,840 1,174,400
2025/05/14 1,855 1,868 1,824 1,850 1,783,800
2025/05/13 1,838 1,861 1,834 1,855 1,643,900
2025/05/12 1,802 1,843 1,797 1,815 2,581,900
2025/05/09 1,790 1,795 1,754 1,786 1,915,500
2025/05/08 1,734 1,754 1,725 1,750 1,723,800
2025/05/07 1,739 1,746 1,724 1,742 1,885,000
2025/05/02 1,745 1,752 1,718 1,749 1,974,300
2025/05/01 1,751 1,758 1,712 1,754 2,094,900
2025/04/30 1,750 1,760 1,724 1,750 2,420,400
2025/04/28 1,747 1,758 1,726 1,754 1,800,000
2025/04/25 1,780 1,780 1,748 1,753 2,756,100
2025/04/24 1,734 1,768 1,722 1,758 2,627,900
2025/04/23 1,695 1,718 1,679 1,718 1,938,300
2025/04/22 1,663 1,688 1,657 1,664 1,650,500
2025/04/21 1,740 1,747 1,674 1,678 2,041,700
2025/04/18 1,750 1,754 1,710 1,746 2,463,400
2025/04/17 1,725 1,769 1,704 1,755 3,731,400

このページの先頭へ