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
2011/12/30 370 373 367 372 1,618,000
2011/12/29 361 366 360 365 1,848,000
2011/12/28 363 370 361 368 4,726,000
2011/12/27 362 363 351 355 1,403,000
2011/12/26 366 366 361 362 571,000
2011/12/22 361 364 354 360 1,731,000
2011/12/21 358 362 356 361 1,371,000
2011/12/20 354 357 352 357 871,000
2011/12/19 348 355 346 351 1,443,000
2011/12/16 359 360 349 352 2,378,000
2011/12/15 360 363 355 360 1,252,000
2011/12/14 355 365 353 362 1,910,000
2011/12/13 368 368 357 358 1,902,000
2011/12/12 355 370 355 368 2,593,000
2011/12/09 343 354 343 352 6,023,000
2011/12/08 349 353 347 350 1,057,000
2011/12/07 350 356 346 354 1,337,000
2011/12/06 351 354 348 349 985,000
2011/12/05 349 354 348 353 625,000
2011/12/02 342 346 342 346 1,014,000
2011/12/01 343 345 338 339 1,012,000
2011/11/30 329 338 328 335 2,680,000
2011/11/29 330 335 324 334 2,383,000
2011/11/28 333 334 322 326 1,892,000
2011/11/25 320 327 318 318 1,025,000
2011/11/24 323 325 319 321 1,126,000
2011/11/22 331 335 327 330 1,462,000
2011/11/21 334 339 331 332 1,141,000
2011/11/18 328 334 328 332 1,519,000
2011/11/17 328 332 326 331 1,242,000
2011/11/16 333 337 328 328 1,716,000
2011/11/15 335 338 332 333 1,014,000
2011/11/14 345 345 336 336 2,101,000
2011/11/11 353 354 342 343 1,600,000
2011/11/10 352 354 350 351 1,801,000
2011/11/09 350 358 348 357 1,489,000
2011/11/08 346 348 343 345 1,098,000
2011/11/07 348 350 342 346 1,228,000
2011/11/04 344 350 340 349 1,617,000
2011/11/02 345 347 339 341 1,214,000
2011/11/01 342 350 341 346 1,156,000
2011/10/31 345 356 345 348 1,302,000
2011/10/28 351 352 343 345 1,682,000
2011/10/27 343 347 338 346 1,231,000
2011/10/26 346 349 342 343 1,496,000
2011/10/25 354 354 343 346 1,570,000
2011/10/24 356 360 353 355 1,011,000
2011/10/21 360 360 351 354 1,100,000
2011/10/20 356 362 355 360 1,023,000
2011/10/19 359 363 358 359 837,000
2011/10/18 355 360 351 354 616,000
2011/10/17 360 361 356 359 980,000
2011/10/14 362 362 351 352 1,874,000
2011/10/13 369 369 363 363 999,000
2011/10/12 367 370 364 367 1,485,000
2011/10/11 360 367 358 367 1,691,000
2011/10/07 354 357 352 353 1,334,000
2011/10/06 365 368 353 355 2,163,000
2011/10/05 365 365 356 363 1,609,000
2011/10/04 364 365 355 361 2,235,000
2011/10/03 365 368 360 367 1,952,000
2011/09/30 368 371 365 371 1,979,000
2011/09/29 359 364 353 364 2,150,000
2011/09/28 350 362 349 361 1,973,000
2011/09/27 341 348 338 348 2,428,000
2011/09/26 338 338 328 329 2,733,000
2011/09/22 329 340 329 338 2,185,000
2011/09/21 336 337 328 336 2,440,000
2011/09/20 340 343 334 335 1,292,000
2011/09/16 348 348 342 343 1,935,000
2011/09/15 346 348 340 344 2,128,000
2011/09/14 346 349 340 343 2,102,000
2011/09/13 340 346 337 345 2,317,000
2011/09/12 339 339 329 333 1,870,000
2011/09/09 334 343 334 342 4,711,000
2011/09/08 334 338 331 337 1,631,000
2011/09/07 331 335 326 330 2,621,000
2011/09/06 331 334 325 326 2,936,000
2011/09/05 330 334 330 332 2,220,000
2011/09/02 343 343 333 336 3,632,000
2011/09/01 349 355 347 350 3,616,000
2011/08/31 338 344 332 343 3,663,000
2011/08/30 339 342 336 339 4,026,000
2011/08/29 346 350 336 338 6,989,000
2011/08/26 355 357 347 351 3,036,000
2011/08/25 360 362 355 357 2,705,000
2011/08/24 372 373 353 356 4,841,000
2011/08/23 364 372 360 369 3,693,000
2011/08/22 358 364 357 358 2,699,000
2011/08/19 348 367 347 358 3,838,000
2011/08/18 356 359 351 356 2,372,000
2011/08/17 357 358 351 356 3,320,000
2011/08/16 364 367 356 359 3,821,000
2011/08/15 354 364 354 360 3,075,000
2011/08/12 351 353 346 351 3,929,000
2011/08/11 340 350 331 349 4,267,000
2011/08/10 342 346 339 345 3,878,000
2011/08/09 330 335 321 334 5,321,000
2011/08/08 340 346 336 339 3,191,000
2011/08/05 349 354 347 347 2,905,000
2011/08/04 361 370 357 365 4,339,000
2011/08/03 361 367 356 358 2,782,000
2011/08/02 377 378 368 369 4,251,000
2011/08/01 367 382 367 380 2,802,000
2011/07/29 367 374 365 366 3,330,000
2011/07/28 371 371 360 366 2,709,000
2011/07/27 377 377 370 372 3,701,000
2011/07/26 385 386 376 377 4,160,000
2011/07/25 389 389 382 385 3,433,000
2011/07/22 387 389 382 388 3,316,000
2011/07/21 389 389 384 386 2,945,000
2011/07/20 381 390 381 388 2,402,000
2011/07/19 383 383 378 379 1,732,000
2011/07/15 379 383 377 381 3,346,000
2011/07/14 379 381 375 378 3,119,000
2011/07/13 376 382 375 381 3,375,000
2011/07/12 375 380 372 375 5,452,000
2011/07/11 371 378 371 375 2,737,000
2011/07/08 376 377 367 371 3,453,000
2011/07/07 367 373 367 370 2,510,000
2011/07/06 365 371 361 371 3,600,000
2011/07/05 355 365 354 364 3,266,000
2011/07/04 358 358 351 355 4,457,000
2011/07/01 354 354 344 352 4,727,000
2011/06/30 354 357 349 354 4,689,000
2011/06/29 354 359 348 353 6,581,000
2011/06/28 340 351 340 350 4,858,000
2011/06/27 334 339 334 335 3,714,000
2011/06/24 331 333 328 331 2,185,000
2011/06/23 324 331 323 327 3,204,000
2011/06/22 316 327 314 324 4,136,000
2011/06/21 312 314 309 312 1,981,000
2011/06/20 307 312 307 309 2,188,000
2011/06/17 309 310 302 307 2,969,000
2011/06/16 308 314 307 310 2,913,000
2011/06/15 308 310 304 310 1,390,000
2011/06/14 304 312 304 308 2,397,000
2011/06/13 301 307 299 301 3,228,000
2011/06/10 310 311 303 305 8,510,000
2011/06/09 313 318 308 312 3,968,000
2011/06/08 318 318 311 315 1,429,000
2011/06/07 315 318 313 318 1,612,000
2011/06/06 319 320 314 314 2,042,000
2011/06/03 324 327 320 320 2,973,000
2011/06/02 323 326 321 324 2,440,000
2011/06/01 334 334 324 330 4,203,000
2011/05/31 327 333 327 332 4,525,000
2011/05/30 326 329 322 326 1,776,000
2011/05/27 331 332 326 328 2,246,000
2011/05/26 328 333 328 331 1,800,000
2011/05/25 326 327 322 325 2,167,000
2011/05/24 324 329 322 326 3,854,000
2011/05/23 320 326 319 324 2,348,000
2011/05/20 330 333 325 326 2,144,000
2011/05/19 332 335 328 330 2,513,000
2011/05/18 323 329 321 326 2,407,000
2011/05/17 318 325 317 321 3,055,000
2011/05/16 320 321 315 315 2,964,000
2011/05/13 337 338 321 325 6,878,000
2011/05/12 340 344 338 339 2,366,000
2011/05/11 348 348 343 345 3,453,000
2011/05/10 343 352 340 346 3,608,000
2011/05/09 348 348 339 343 1,852,000
2011/05/06 347 349 344 348 1,788,000
2011/05/02 350 354 348 354 1,736,000
2011/04/28 339 351 337 349 3,642,000
2011/04/27 333 338 329 336 4,760,000
2011/04/26 336 336 328 331 3,098,000
2011/04/25 335 340 332 335 2,449,000
2011/04/22 340 341 333 336 3,247,000
2011/04/21 345 346 340 342 2,869,000
2011/04/20 342 352 341 345 4,914,000
2011/04/19 339 342 335 335 3,731,000
2011/04/18 340 345 334 341 3,792,000
2011/04/15 337 344 337 342 5,794,000
2011/04/14 327 338 327 337 8,544,000
2011/04/13 335 345 321 326 8,171,000
2011/04/12 354 355 341 343 3,945,000
2011/04/11 351 362 349 354 2,516,000
2011/04/08 346 353 339 349 4,549,000
2011/04/07 352 357 340 345 4,366,000
2011/04/06 349 354 342 351 5,084,000
2011/04/05 350 352 344 346 4,652,000
2011/04/04 352 352 345 348 3,164,000
2011/04/01 346 358 344 354 4,933,000
2011/03/31 340 347 334 346 2,704,000
2011/03/30 326 346 324 344 4,043,000
2011/03/29 327 339 326 334 3,726,000
2011/03/28 336 338 317 327 4,405,000
2011/03/25 339 340 330 334 6,295,000
2011/03/24 328 330 321 324 3,898,000
2011/03/23 338 341 330 334 4,724,000
2011/03/22 330 340 328 336 4,925,000
2011/03/18 308 323 306 314 6,343,000
2011/03/17 285 310 285 300 6,677,000
2011/03/16 300 308 289 301 7,432,000
2011/03/15 334 343 262 280 6,737,000
2011/03/14 358 364 327 342 4,618,000
2011/03/11 387 396 387 390 5,865,000
2011/03/10 400 401 391 392 1,949,000
2011/03/09 401 405 396 400 2,143,000
2011/03/08 400 405 400 401 1,664,000
2011/03/07 411 414 402 403 4,268,000
2011/03/04 411 423 409 419 3,790,000
2011/03/03 411 412 404 406 2,474,000
2011/03/02 418 420 409 410 2,138,000
2011/03/01 424 428 423 424 1,917,000
2011/02/28 420 426 415 426 2,349,000
2011/02/25 421 426 419 423 3,117,000
2011/02/24 425 429 419 424 3,127,000
2011/02/23 438 438 428 428 3,176,000
2011/02/22 439 441 434 435 2,024,000
2011/02/21 441 443 439 441 1,478,000
2011/02/18 440 444 439 442 2,210,000
2011/02/17 441 444 439 440 1,367,000
2011/02/16 440 443 440 441 978,000
2011/02/15 445 448 438 439 1,838,000
2011/02/14 444 448 442 445 2,207,000
2011/02/10 436 443 436 441 2,710,000
2011/02/09 438 438 432 436 1,104,000
2011/02/08 440 440 432 433 2,476,000
2011/02/07 442 444 438 440 1,771,000
2011/02/04 435 443 434 437 2,265,000
2011/02/03 424 430 423 428 1,968,000
2011/02/02 429 434 427 428 1,812,000
2011/02/01 424 429 422 424 1,479,000
2011/01/31 426 426 420 424 2,186,000
2011/01/28 435 436 425 427 3,019,000
2011/01/27 443 445 438 439 2,271,000
2011/01/26 435 448 435 441 4,524,000
2011/01/25 429 434 423 433 1,890,000
2011/01/24 432 434 427 430 1,752,000
2011/01/21 442 444 430 431 2,316,000
2011/01/20 438 442 438 441 1,406,000
2011/01/19 441 444 438 442 1,787,000
2011/01/18 434 443 433 440 2,470,000
2011/01/17 441 444 433 435 3,875,000
2011/01/14 439 445 438 440 4,583,000
2011/01/13 446 446 438 444 2,406,000
2011/01/12 445 447 436 441 3,346,000
2011/01/11 448 453 442 445 2,765,000
2011/01/07 443 451 442 448 2,012,000
2011/01/06 448 450 436 444 5,266,000
2011/01/05 447 447 440 440 1,708,000
2011/01/04 449 450 441 447 1,784,000

このページの先頭へ