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
2014/12/30 1,409 1,424 1,402 1,407 1,179,800
2014/12/29 1,418 1,421 1,384 1,407 1,502,300
2014/12/26 1,456 1,458 1,415 1,423 1,053,200
2014/12/25 1,461 1,470 1,451 1,456 525,600
2014/12/24 1,483 1,490 1,459 1,470 779,600
2014/12/22 1,463 1,467 1,450 1,466 800,500
2014/12/19 1,473 1,480 1,454 1,470 1,104,800
2014/12/18 1,449 1,462 1,438 1,448 1,411,200
2014/12/17 1,400 1,422 1,399 1,403 1,182,100
2014/12/16 1,402 1,420 1,392 1,406 1,290,700
2014/12/15 1,378 1,442 1,376 1,436 2,203,800
2014/12/12 1,431 1,435 1,406 1,408 2,833,900
2014/12/11 1,417 1,442 1,403 1,436 1,156,400
2014/12/10 1,464 1,482 1,427 1,441 1,268,900
2014/12/09 1,470 1,477 1,461 1,464 1,178,300
2014/12/08 1,480 1,493 1,471 1,492 1,063,100
2014/12/05 1,521 1,523 1,477 1,483 1,339,300
2014/12/04 1,527 1,546 1,522 1,538 716,400
2014/12/03 1,521 1,525 1,507 1,516 1,052,700
2014/12/02 1,523 1,524 1,500 1,519 1,476,200
2014/12/01 1,539 1,566 1,532 1,555 969,000
2014/11/28 1,509 1,527 1,506 1,521 766,900
2014/11/27 1,509 1,512 1,497 1,500 547,100
2014/11/26 1,524 1,528 1,511 1,517 705,700
2014/11/25 1,555 1,558 1,521 1,524 923,600
2014/11/21 1,522 1,547 1,510 1,543 1,422,600
2014/11/20 1,553 1,558 1,522 1,527 1,365,900
2014/11/19 1,589 1,597 1,540 1,542 1,377,900
2014/11/18 1,580 1,599 1,570 1,588 1,289,800
2014/11/17 1,600 1,600 1,543 1,550 2,007,400
2014/11/14 1,600 1,600 1,564 1,598 2,533,000
2014/11/13 1,556 1,583 1,552 1,581 1,811,200
2014/11/12 1,520 1,577 1,518 1,551 3,009,600
2014/11/11 1,451 1,506 1,450 1,505 2,058,500
2014/11/10 1,439 1,453 1,424 1,448 800,800
2014/11/07 1,448 1,456 1,434 1,441 797,400
2014/11/06 1,475 1,480 1,427 1,438 1,280,300
2014/11/05 1,476 1,490 1,457 1,475 1,551,100
2014/11/04 1,503 1,508 1,472 1,484 2,415,600
2014/10/31 1,408 1,465 1,391 1,459 2,824,400
2014/10/30 1,410 1,416 1,389 1,401 1,830,800
2014/10/29 1,370 1,405 1,366 1,399 1,313,900
2014/10/28 1,358 1,368 1,345 1,361 894,800
2014/10/27 1,354 1,366 1,345 1,355 821,400
2014/10/24 1,335 1,351 1,334 1,336 862,600
2014/10/23 1,316 1,327 1,306 1,319 948,400
2014/10/22 1,322 1,332 1,314 1,323 1,115,800
2014/10/21 1,330 1,334 1,296 1,296 1,105,200
2014/10/20 1,300 1,339 1,300 1,334 1,925,400
2014/10/17 1,290 1,297 1,263 1,265 1,793,400
2014/10/16 1,283 1,306 1,280 1,293 1,867,300
2014/10/15 1,305 1,325 1,300 1,309 2,042,700
2014/10/14 1,297 1,313 1,289 1,289 1,676,900
2014/10/10 1,307 1,332 1,304 1,318 2,072,000
2014/10/09 1,339 1,339 1,305 1,311 1,333,300
2014/10/08 1,340 1,343 1,291 1,330 2,533,200
2014/10/07 1,372 1,388 1,370 1,375 823,500
2014/10/06 1,386 1,391 1,372 1,378 1,044,600
2014/10/03 1,363 1,380 1,361 1,378 1,231,200
2014/10/02 1,386 1,395 1,373 1,379 1,586,400
2014/10/01 1,435 1,441 1,408 1,408 1,568,400
2014/09/30 1,428 1,435 1,413 1,435 1,307,600
2014/09/29 1,423 1,432 1,414 1,429 818,200
2014/09/26 1,403 1,424 1,400 1,422 1,250,500
2014/09/25 1,403 1,429 1,403 1,415 2,148,100
2014/09/24 1,359 1,386 1,358 1,378 1,468,300
2014/09/22 1,341 1,364 1,340 1,363 1,054,400
2014/09/19 1,334 1,358 1,328 1,350 1,004,600
2014/09/18 1,318 1,335 1,315 1,327 809,700
2014/09/17 1,331 1,335 1,309 1,316 1,029,300
2014/09/16 1,303 1,343 1,303 1,337 1,517,600
2014/09/12 1,313 1,321 1,303 1,309 1,816,100
2014/09/11 1,318 1,323 1,306 1,320 1,191,000
2014/09/10 1,283 1,311 1,283 1,310 1,286,900
2014/09/09 1,290 1,295 1,275 1,283 1,164,000
2014/09/08 1,298 1,305 1,278 1,284 897,100
2014/09/05 1,321 1,323 1,296 1,297 904,800
2014/09/04 1,331 1,337 1,314 1,317 962,100
2014/09/03 1,357 1,363 1,330 1,337 1,505,100
2014/09/02 1,319 1,366 1,315 1,356 1,485,800
2014/09/01 1,312 1,326 1,305 1,309 806,200
2014/08/29 1,330 1,337 1,314 1,318 1,824,300
2014/08/28 1,334 1,342 1,319 1,329 1,204,600
2014/08/27 1,355 1,365 1,327 1,329 1,890,500
2014/08/27 1 -> 0.50 分割
2014/08/26 689 689 676 677 2,057,000
2014/08/25 692 694 684 688 1,221,000
2014/08/22 695 695 686 688 1,164,000
2014/08/21 691 697 690 694 1,398,000
2014/08/20 688 693 686 688 1,187,000
2014/08/19 699 699 688 689 1,290,000
2014/08/18 698 698 689 691 1,248,000
2014/08/15 694 696 689 693 980,000
2014/08/14 700 701 694 697 1,163,000
2014/08/13 697 702 693 700 1,275,000
2014/08/12 685 699 685 697 1,838,000
2014/08/11 680 686 675 685 1,573,000
2014/08/08 679 685 663 665 2,710,000
2014/08/07 676 687 675 685 2,143,000
2014/08/06 678 681 672 676 1,899,000
2014/08/05 683 687 680 680 1,874,000
2014/08/04 692 693 685 685 1,288,000
2014/08/01 699 699 692 694 1,925,000
2014/07/31 713 715 702 704 1,971,000
2014/07/30 705 712 701 711 1,777,000
2014/07/29 697 707 694 705 2,143,000
2014/07/28 686 695 685 692 1,624,000
2014/07/25 665 683 660 682 2,532,000
2014/07/24 660 668 657 663 3,859,000
2014/07/23 668 669 662 664 1,736,000
2014/07/22 671 675 666 670 1,503,000
2014/07/18 661 668 654 666 1,524,000
2014/07/17 673 673 666 669 1,298,000
2014/07/16 675 681 672 673 1,578,000
2014/07/15 681 688 676 679 1,660,000
2014/07/14 683 685 679 682 997,000
2014/07/11 676 683 674 679 1,600,000
2014/07/10 691 692 682 682 1,266,000
2014/07/09 687 691 683 690 1,464,000
2014/07/08 699 702 692 695 2,344,000
2014/07/07 707 707 698 702 1,408,000
2014/07/04 711 711 702 707 1,308,000
2014/07/03 714 714 700 702 2,620,000
2014/07/02 717 725 717 720 1,362,000
2014/07/01 711 723 703 720 2,344,000
2014/06/30 702 711 699 711 3,596,000
2014/06/27 729 734 700 703 3,509,000
2014/06/26 724 724 712 714 1,116,000
2014/06/25 716 720 715 718 756,000
2014/06/24 720 724 711 721 1,209,000
2014/06/23 712 721 708 718 1,987,000
2014/06/20 712 716 702 707 1,578,000
2014/06/19 704 717 699 716 1,466,000
2014/06/18 700 705 696 703 1,173,000
2014/06/17 713 713 698 701 1,834,000
2014/06/16 710 715 707 710 1,329,000
2014/06/13 695 718 689 717 4,042,000
2014/06/12 709 713 694 701 3,318,000
2014/06/11 715 715 708 712 1,964,000
2014/06/10 724 725 708 710 1,886,000
2014/06/09 733 733 723 724 1,570,000
2014/06/06 732 734 723 724 2,264,000
2014/06/05 728 730 723 726 1,621,000
2014/06/04 728 730 714 718 2,278,000
2014/06/03 743 744 728 728 2,052,000
2014/06/02 738 740 731 734 2,172,000
2014/05/30 733 737 727 731 2,525,000
2014/05/29 720 734 720 733 1,618,000
2014/05/28 713 727 712 724 2,426,000
2014/05/27 712 724 710 710 2,475,000
2014/05/26 720 721 705 715 2,374,000
2014/05/23 721 724 716 717 1,285,000
2014/05/22 710 720 708 720 1,893,000
2014/05/21 708 711 697 705 2,467,000
2014/05/20 709 722 707 718 2,250,000
2014/05/19 695 716 693 703 1,835,000
2014/05/16 695 696 684 694 1,640,000
2014/05/15 694 702 689 701 1,026,000
2014/05/14 702 707 697 706 1,098,000
2014/05/13 706 708 701 704 1,717,000
2014/05/12 692 701 684 692 3,255,000
2014/05/09 671 692 670 689 5,163,000
2014/05/08 653 670 650 668 2,368,000
2014/05/07 662 664 650 651 2,957,000
2014/05/02 663 674 661 668 2,238,000
2014/05/01 654 667 651 663 2,304,000
2014/04/30 654 656 645 648 2,193,000
2014/04/28 654 654 641 649 1,881,000
2014/04/25 660 665 655 659 1,295,000
2014/04/24 661 665 656 656 1,828,000
2014/04/23 664 665 659 662 1,065,000
2014/04/22 667 672 656 656 1,587,000
2014/04/21 672 680 662 663 1,611,000
2014/04/18 689 692 669 670 2,389,000
2014/04/17 679 689 674 679 2,810,000
2014/04/16 665 674 660 670 2,370,000
2014/04/15 670 686 655 658 3,907,000
2014/04/14 652 680 648 667 5,660,000
2014/04/11 652 676 632 672 5,550,000
2014/04/10 680 687 664 668 2,949,000
2014/04/09 693 694 666 678 2,805,000
2014/04/08 700 708 695 701 1,853,000
2014/04/07 700 710 697 702 1,456,000
2014/04/04 703 713 700 711 1,809,000
2014/04/03 717 718 701 704 3,400,000
2014/04/02 709 729 705 718 3,943,000
2014/04/01 711 711 691 703 3,468,000
2014/03/31 710 718 705 710 3,676,000
2014/03/28 685 702 684 702 2,947,000
2014/03/27 668 699 668 696 3,686,000
2014/03/26 678 679 662 668 4,340,000
2014/03/25 680 688 676 680 3,116,000
2014/03/24 665 694 661 685 4,387,000
2014/03/20 672 672 658 658 2,982,000
2014/03/19 656 673 655 667 5,696,000
2014/03/18 658 660 649 651 5,289,000
2014/03/17 635 650 634 647 3,132,000
2014/03/14 634 645 631 640 5,545,000
2014/03/13 640 660 636 655 3,455,000
2014/03/12 649 654 642 643 2,313,000
2014/03/11 655 657 646 655 1,862,000
2014/03/10 665 666 650 652 2,622,000
2014/03/07 663 668 656 665 2,788,000
2014/03/06 644 657 640 654 3,108,000
2014/03/05 641 650 638 644 3,247,000
2014/03/04 626 647 623 637 3,523,000
2014/03/03 640 644 623 634 3,429,000
2014/02/28 654 656 638 644 3,652,000
2014/02/27 680 684 652 654 6,473,000
2014/02/26 701 704 693 695 3,035,000
2014/02/25 707 720 707 717 3,503,000
2014/02/24 708 723 700 715 5,978,000
2014/02/21 699 708 691 706 2,332,000
2014/02/20 707 715 693 695 2,300,000
2014/02/19 700 706 698 706 1,863,000
2014/02/18 689 712 688 705 3,229,000
2014/02/17 681 686 673 684 1,770,000
2014/02/14 706 707 672 678 4,481,000
2014/02/13 697 706 691 696 3,913,000
2014/02/12 685 695 680 690 3,982,000
2014/02/10 676 679 667 679 3,126,000
2014/02/07 652 662 650 660 2,286,000
2014/02/06 642 647 636 642 2,389,000
2014/02/05 638 642 627 640 2,689,000
2014/02/04 634 646 630 630 3,018,000
2014/02/03 682 687 663 664 3,012,000
2014/01/31 698 699 682 691 3,028,000
2014/01/30 701 703 690 694 2,394,000
2014/01/29 701 722 700 721 3,281,000
2014/01/28 685 692 677 685 2,201,000
2014/01/27 701 702 688 688 2,832,000
2014/01/24 716 723 706 710 3,408,000
2014/01/23 728 732 720 722 2,892,000
2014/01/22 734 738 720 728 2,187,000
2014/01/21 740 752 738 741 2,872,000
2014/01/20 737 740 727 735 2,610,000
2014/01/17 730 737 729 736 2,686,000
2014/01/16 727 742 727 734 4,497,000
2014/01/15 720 727 714 726 3,602,000
2014/01/14 719 719 703 706 3,930,000
2014/01/10 727 731 721 723 5,107,000
2014/01/09 749 750 730 734 4,149,000
2014/01/08 770 773 749 752 3,951,000
2014/01/07 772 776 763 764 1,978,000
2014/01/06 786 790 769 772 3,060,000

このページの先頭へ