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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,750 | 1,761 | 1,708 | 1,739 | 6,415,600 |
| 2025/04/15 | 1,709 | 1,780 | 1,674 | 1,762 | 5,582,100 |
| 2025/04/14 | 1,797 | 1,797 | 1,749 | 1,749 | 3,135,900 |
| 2025/04/11 | 1,727 | 1,766 | 1,698 | 1,759 | 2,540,900 |
| 2025/04/10 | 1,778 | 1,782 | 1,753 | 1,767 | 1,570,500 |
| 2025/04/09 | 1,687 | 1,711 | 1,651 | 1,689 | 3,606,600 |
| 2025/04/08 | 1,677 | 1,757 | 1,673 | 1,709 | 3,341,500 |
| 2025/04/07 | 1,570 | 1,677 | 1,553 | 1,632 | 6,156,700 |
| 2025/04/04 | 1,673 | 1,707 | 1,647 | 1,690 | 6,838,500 |
| 2025/04/03 | 1,666 | 1,733 | 1,665 | 1,724 | 4,313,900 |
| 2025/04/02 | 1,801 | 1,807 | 1,725 | 1,727 | 3,672,500 |
| 2025/04/01 | 1,842 | 1,864 | 1,811 | 1,820 | 1,374,300 |
| 2025/03/31 | 1,841 | 1,855 | 1,816 | 1,841 | 2,332,800 |
| 2025/03/28 | 1,885 | 1,905 | 1,862 | 1,881 | 1,278,600 |
| 2025/03/27 | 1,899 | 1,903 | 1,872 | 1,900 | 1,221,200 |
| 2025/03/26 | 1,894 | 1,902 | 1,878 | 1,894 | 1,336,300 |
| 2025/03/25 | 1,900 | 1,914 | 1,888 | 1,888 | 1,318,000 |
| 2025/03/24 | 1,889 | 1,898 | 1,880 | 1,880 | 1,077,900 |
| 2025/03/21 | 1,885 | 1,912 | 1,882 | 1,885 | 1,867,000 |
| 2025/03/19 | 1,843 | 1,893 | 1,840 | 1,885 | 1,641,800 |
| 2025/03/18 | 1,873 | 1,873 | 1,841 | 1,845 | 2,530,100 |
| 2025/03/17 | 1,884 | 1,891 | 1,864 | 1,865 | 1,652,900 |
| 2025/03/14 | 1,857 | 1,913 | 1,853 | 1,902 | 1,241,500 |
| 2025/03/13 | 1,878 | 1,883 | 1,849 | 1,863 | 1,141,300 |
| 2025/03/12 | 1,894 | 1,909 | 1,852 | 1,860 | 1,919,900 |
| 2025/03/11 | 1,860 | 1,904 | 1,841 | 1,904 | 1,620,000 |
| 2025/03/10 | 1,895 | 1,895 | 1,868 | 1,887 | 1,645,400 |
| 2025/03/07 | 1,930 | 1,957 | 1,902 | 1,912 | 1,368,200 |
| 2025/03/06 | 1,970 | 1,976 | 1,951 | 1,962 | 908,200 |
| 2025/03/05 | 1,955 | 1,958 | 1,930 | 1,937 | 1,103,900 |
| 2025/03/04 | 1,987 | 1,996 | 1,916 | 1,933 | 1,967,900 |
| 2025/03/03 | 1,975 | 2,024 | 1,964 | 2,010 | 1,354,100 |
| 2025/02/28 | 1,974 | 1,989 | 1,935 | 1,948 | 1,600,800 |
| 2025/02/27 | 1,973 | 2,012 | 1,952 | 1,997 | 1,610,800 |
| 2025/02/26 | 1,942 | 1,990 | 1,940 | 1,990 | 2,601,300 |
| 2025/02/25 | 1,962 | 1,965 | 1,937 | 1,951 | 1,908,700 |
| 2025/02/21 | 1,945 | 1,992 | 1,941 | 1,987 | 1,369,100 |
| 2025/02/20 | 2,025 | 2,027 | 1,950 | 1,961 | 2,106,400 |
| 2025/02/19 | 2,037 | 2,055 | 2,032 | 2,044 | 964,300 |
| 2025/02/18 | 2,051 | 2,056 | 2,003 | 2,043 | 1,890,100 |
| 2025/02/17 | 2,080 | 2,093 | 2,053 | 2,070 | 1,566,900 |
| 2025/02/14 | 2,069 | 2,080 | 2,059 | 2,077 | 1,121,500 |
| 2025/02/13 | 2,087 | 2,093 | 2,056 | 2,082 | 1,329,600 |
| 2025/02/12 | 2,101 | 2,104 | 2,066 | 2,078 | 938,500 |
| 2025/02/10 | 2,075 | 2,098 | 2,062 | 2,097 | 842,500 |
| 2025/02/07 | 2,096 | 2,111 | 2,071 | 2,096 | 886,900 |
| 2025/02/06 | 2,115 | 2,137 | 2,091 | 2,096 | 1,357,800 |
| 2025/02/05 | 2,193 | 2,201 | 2,104 | 2,112 | 2,118,000 |
| 2025/02/04 | 2,190 | 2,213 | 2,172 | 2,189 | 1,362,900 |
| 2025/02/03 | 2,142 | 2,162 | 2,128 | 2,151 | 1,408,200 |
| 2025/01/31 | 2,181 | 2,188 | 2,166 | 2,185 | 994,700 |
| 2025/01/30 | 2,152 | 2,193 | 2,142 | 2,181 | 1,605,600 |
| 2025/01/29 | 2,104 | 2,155 | 2,100 | 2,148 | 1,231,900 |
| 2025/01/28 | 2,100 | 2,142 | 2,092 | 2,104 | 1,541,300 |
| 2025/01/27 | 2,050 | 2,088 | 2,042 | 2,080 | 1,838,800 |
| 2025/01/24 | 2,081 | 2,087 | 2,011 | 2,013 | 2,239,500 |
| 2025/01/23 | 2,011 | 2,084 | 2,008 | 2,074 | 1,746,400 |
| 2025/01/22 | 2,014 | 2,032 | 2,000 | 2,000 | 1,245,300 |
| 2025/01/21 | 2,009 | 2,016 | 1,985 | 2,007 | 1,000,200 |
| 2025/01/20 | 1,977 | 1,989 | 1,961 | 1,980 | 1,081,700 |
| 2025/01/17 | 1,976 | 1,985 | 1,957 | 1,976 | 1,973,800 |
| 2025/01/16 | 2,008 | 2,015 | 1,983 | 1,990 | 1,766,600 |
| 2025/01/15 | 2,050 | 2,056 | 1,977 | 1,987 | 1,735,400 |
| 2025/01/14 | 2,040 | 2,044 | 1,992 | 2,024 | 1,767,000 |
| 2025/01/10 | 2,031 | 2,046 | 2,027 | 2,033 | 1,141,000 |
| 2025/01/09 | 2,020 | 2,058 | 2,018 | 2,025 | 1,246,700 |
| 2025/01/08 | 2,050 | 2,061 | 2,018 | 2,018 | 2,345,000 |
| 2025/01/07 | 2,058 | 2,118 | 2,058 | 2,062 | 2,365,500 |
| 2025/01/06 | 2,134 | 2,140 | 2,065 | 2,081 | 2,134,800 |
| 2024/12/30 | 2,160 | 2,173 | 2,123 | 2,128 | 2,100,800 |
| 2024/12/27 | 2,145 | 2,168 | 2,087 | 2,161 | 3,308,800 |
| 2024/12/26 | 2,018 | 2,174 | 2,010 | 2,159 | 6,500,100 |
| 2024/12/25 | 1,995 | 2,003 | 1,967 | 1,994 | 2,819,600 |
| 2024/12/24 | 1,990 | 2,003 | 1,955 | 1,975 | 2,100,000 |
| 2024/12/23 | 1,978 | 1,998 | 1,975 | 1,990 | 1,816,400 |
| 2024/12/20 | 1,950 | 1,973 | 1,942 | 1,953 | 2,318,800 |
| 2024/12/19 | 1,881 | 1,939 | 1,881 | 1,930 | 1,675,000 |
| 2024/12/18 | 1,930 | 1,936 | 1,908 | 1,908 | 1,219,200 |
| 2024/12/17 | 1,910 | 1,929 | 1,910 | 1,918 | 868,600 |
| 2024/12/16 | 1,920 | 1,921 | 1,902 | 1,914 | 980,500 |
| 2024/12/13 | 1,898 | 1,923 | 1,881 | 1,896 | 1,753,400 |
| 2024/12/12 | 1,940 | 1,944 | 1,918 | 1,923 | 1,398,400 |
| 2024/12/11 | 1,906 | 1,935 | 1,900 | 1,923 | 1,717,100 |
| 2024/12/10 | 1,897 | 1,902 | 1,879 | 1,894 | 1,181,700 |
| 2024/12/09 | 1,900 | 1,903 | 1,878 | 1,888 | 1,810,600 |
| 2024/12/06 | 1,890 | 1,926 | 1,885 | 1,888 | 1,707,100 |
| 2024/12/05 | 1,887 | 1,907 | 1,872 | 1,878 | 3,076,200 |
| 2024/12/04 | 1,827 | 1,888 | 1,825 | 1,872 | 1,744,800 |
| 2024/12/03 | 1,800 | 1,830 | 1,800 | 1,827 | 1,559,800 |
| 2024/12/02 | 1,778 | 1,811 | 1,778 | 1,803 | 1,389,000 |
| 2024/11/29 | 1,775 | 1,793 | 1,767 | 1,780 | 1,527,900 |
| 2024/11/28 | 1,750 | 1,782 | 1,745 | 1,775 | 1,208,100 |
| 2024/11/27 | 1,744 | 1,763 | 1,735 | 1,751 | 1,775,000 |
| 2024/11/26 | 1,756 | 1,758 | 1,725 | 1,749 | 1,375,100 |
| 2024/11/25 | 1,740 | 1,761 | 1,736 | 1,756 | 2,101,700 |
| 2024/11/22 | 1,708 | 1,724 | 1,699 | 1,719 | 1,434,400 |
| 2024/11/21 | 1,720 | 1,735 | 1,702 | 1,707 | 1,379,400 |
| 2024/11/20 | 1,743 | 1,747 | 1,704 | 1,711 | 1,189,900 |
| 2024/11/19 | 1,721 | 1,755 | 1,715 | 1,734 | 1,819,000 |
| 2024/11/18 | 1,680 | 1,729 | 1,671 | 1,709 | 1,408,200 |
| 2024/11/15 | 1,685 | 1,688 | 1,666 | 1,679 | 1,475,300 |
| 2024/11/14 | 1,711 | 1,711 | 1,645 | 1,649 | 1,885,100 |
| 2024/11/13 | 1,735 | 1,753 | 1,712 | 1,715 | 1,989,300 |
| 2024/11/12 | 1,714 | 1,729 | 1,700 | 1,727 | 1,568,000 |
| 2024/11/11 | 1,714 | 1,728 | 1,686 | 1,702 | 1,219,500 |
| 2024/11/08 | 1,743 | 1,744 | 1,690 | 1,703 | 1,749,800 |
| 2024/11/07 | 1,742 | 1,755 | 1,707 | 1,724 | 2,229,300 |
| 2024/11/06 | 1,657 | 1,709 | 1,656 | 1,702 | 2,479,900 |
| 2024/11/05 | 1,630 | 1,655 | 1,625 | 1,625 | 1,089,000 |
| 2024/11/01 | 1,620 | 1,646 | 1,612 | 1,619 | 1,449,500 |
| 2024/10/31 | 1,628 | 1,652 | 1,625 | 1,646 | 1,252,400 |
| 2024/10/30 | 1,650 | 1,651 | 1,627 | 1,634 | 1,578,800 |
| 2024/10/29 | 1,615 | 1,651 | 1,603 | 1,642 | 1,583,700 |
| 2024/10/28 | 1,552 | 1,614 | 1,550 | 1,605 | 1,775,700 |
| 2024/10/25 | 1,562 | 1,574 | 1,547 | 1,552 | 975,200 |
| 2024/10/24 | 1,542 | 1,572 | 1,532 | 1,568 | 1,257,200 |
| 2024/10/23 | 1,559 | 1,572 | 1,549 | 1,563 | 1,304,100 |
| 2024/10/22 | 1,574 | 1,588 | 1,548 | 1,567 | 1,418,700 |
| 2024/10/21 | 1,614 | 1,617 | 1,569 | 1,574 | 1,696,000 |
| 2024/10/18 | 1,604 | 1,639 | 1,603 | 1,618 | 1,845,600 |
| 2024/10/17 | 1,609 | 1,636 | 1,599 | 1,606 | 1,782,500 |
| 2024/10/16 | 1,635 | 1,637 | 1,592 | 1,601 | 2,917,200 |
| 2024/10/15 | 1,660 | 1,688 | 1,639 | 1,669 | 2,547,900 |
| 2024/10/11 | 1,607 | 1,628 | 1,591 | 1,626 | 1,682,900 |
| 2024/10/10 | 1,607 | 1,637 | 1,600 | 1,607 | 2,867,800 |
| 2024/10/09 | 1,653 | 1,662 | 1,575 | 1,588 | 4,559,600 |
| 2024/10/08 | 1,649 | 1,653 | 1,594 | 1,607 | 2,941,400 |
| 2024/10/07 | 1,640 | 1,664 | 1,632 | 1,661 | 2,408,500 |
| 2024/10/04 | 1,576 | 1,590 | 1,566 | 1,589 | 1,399,700 |