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
2015/12/30 1,771 1,778 1,753 1,766 1,119,800
2015/12/29 1,756 1,794 1,752 1,771 1,246,800
2015/12/28 1,847 1,849 1,729 1,756 1,928,000
2015/12/25 1,829 1,860 1,825 1,847 969,600
2015/12/24 1,851 1,859 1,810 1,810 586,900
2015/12/22 1,813 1,840 1,799 1,828 803,200
2015/12/21 1,815 1,853 1,788 1,814 1,144,100
2015/12/18 1,865 1,898 1,815 1,816 1,614,500
2015/12/17 1,850 1,879 1,844 1,862 1,104,500
2015/12/16 1,799 1,820 1,780 1,806 1,327,400
2015/12/15 1,820 1,847 1,777 1,781 1,225,800
2015/12/14 1,803 1,819 1,784 1,811 938,400
2015/12/11 1,829 1,851 1,828 1,834 1,537,200
2015/12/10 1,888 1,888 1,850 1,852 1,066,600
2015/12/09 1,901 1,923 1,875 1,888 1,163,500
2015/12/08 1,916 1,944 1,896 1,904 855,700
2015/12/07 1,910 1,935 1,909 1,916 885,200
2015/12/04 1,914 1,944 1,891 1,902 1,576,200
2015/12/03 1,952 1,954 1,931 1,937 878,300
2015/12/02 2,003 2,007 1,945 1,950 1,730,000
2015/12/01 2,051 2,065 2,019 2,039 1,031,800
2015/11/30 2,039 2,048 2,006 2,031 1,487,000
2015/11/27 2,074 2,078 2,046 2,057 719,100
2015/11/26 2,058 2,093 2,055 2,074 987,300
2015/11/25 2,063 2,064 2,029 2,032 809,300
2015/11/24 2,027 2,068 2,027 2,056 1,117,000
2015/11/20 1,996 2,030 1,983 2,024 986,700
2015/11/19 1,982 2,027 1,967 2,002 1,043,600
2015/11/18 1,966 2,000 1,955 1,959 745,000
2015/11/17 1,955 1,959 1,926 1,946 915,500
2015/11/16 1,974 1,983 1,934 1,935 989,500
2015/11/13 1,994 2,006 1,971 2,000 644,600
2015/11/12 1,972 2,024 1,966 2,010 832,100
2015/11/11 1,994 2,006 1,977 1,989 941,900
2015/11/10 1,996 2,000 1,953 1,995 1,027,700
2015/11/09 2,010 2,044 2,005 2,007 1,206,900
2015/11/06 1,968 1,998 1,950 1,995 748,600
2015/11/05 1,944 1,974 1,932 1,970 778,900
2015/11/04 1,957 1,976 1,938 1,944 1,101,600
2015/11/02 1,963 1,979 1,913 1,931 989,700
2015/10/30 1,952 2,015 1,945 2,002 1,201,800
2015/10/29 1,981 1,981 1,948 1,955 580,400
2015/10/28 1,978 1,987 1,946 1,969 510,400
2015/10/27 1,960 1,999 1,952 1,977 875,800
2015/10/26 1,965 1,977 1,945 1,958 604,800
2015/10/23 1,965 1,965 1,937 1,942 974,900
2015/10/22 1,926 1,940 1,904 1,925 634,400
2015/10/21 1,915 1,948 1,907 1,940 679,600
2015/10/20 1,945 1,969 1,923 1,929 631,300
2015/10/19 1,910 1,948 1,897 1,924 653,700
2015/10/16 1,950 1,958 1,904 1,911 1,108,700
2015/10/15 1,920 1,953 1,904 1,939 883,700
2015/10/14 1,920 1,929 1,894 1,904 869,200
2015/10/13 1,934 1,971 1,920 1,926 998,200
2015/10/09 1,985 1,996 1,907 1,933 2,658,000
2015/10/08 2,060 2,064 1,951 1,956 2,010,700
2015/10/07 2,049 2,079 1,989 2,058 2,140,200
2015/10/06 2,043 2,043 1,985 1,994 1,235,800
2015/10/05 1,984 2,009 1,948 1,993 1,278,400
2015/10/02 1,934 2,004 1,925 1,953 1,054,900
2015/10/01 1,936 1,988 1,911 1,955 1,167,700
2015/09/30 1,908 1,954 1,903 1,934 1,657,200
2015/09/29 1,905 1,915 1,842 1,865 1,309,800
2015/09/28 1,932 1,949 1,901 1,945 1,653,000
2015/09/25 1,854 1,919 1,848 1,901 2,249,400
2015/09/24 1,799 1,881 1,785 1,827 1,450,400
2015/09/18 1,830 1,851 1,805 1,807 1,112,100
2015/09/17 1,836 1,874 1,791 1,857 1,206,300
2015/09/16 1,841 1,841 1,776 1,800 1,025,500
2015/09/15 1,827 1,857 1,804 1,824 1,086,400
2015/09/14 1,806 1,865 1,796 1,820 1,297,400
2015/09/11 1,778 1,824 1,761 1,811 1,957,700
2015/09/10 1,783 1,784 1,743 1,768 1,269,400
2015/09/09 1,740 1,830 1,736 1,823 1,570,900
2015/09/08 1,737 1,754 1,672 1,676 1,093,900
2015/09/07 1,729 1,755 1,696 1,737 1,474,400
2015/09/04 1,814 1,818 1,721 1,732 2,330,400
2015/09/03 1,837 1,860 1,800 1,804 1,049,600
2015/09/02 1,794 1,877 1,760 1,820 1,960,800
2015/09/01 1,954 1,972 1,859 1,861 1,775,400
2015/08/31 1,961 1,977 1,932 1,969 965,800
2015/08/28 2,001 2,004 1,943 1,971 961,900
2015/08/27 1,950 1,970 1,926 1,943 1,153,400
2015/08/26 1,880 1,941 1,871 1,928 1,860,300
2015/08/25 1,858 1,962 1,833 1,859 1,769,600
2015/08/24 2,002 2,048 1,948 1,950 1,434,700
2015/08/21 2,051 2,075 2,032 2,055 934,600
2015/08/20 2,115 2,147 2,096 2,101 933,800
2015/08/19 2,151 2,159 2,115 2,126 1,547,800
2015/08/18 2,201 2,233 2,168 2,179 782,300
2015/08/17 2,217 2,244 2,199 2,213 642,800
2015/08/14 2,198 2,260 2,185 2,213 1,367,700
2015/08/13 2,146 2,207 2,116 2,194 1,337,900
2015/08/12 2,220 2,242 2,151 2,154 2,234,500
2015/08/11 2,333 2,347 2,232 2,246 1,439,100
2015/08/10 2,282 2,327 2,257 2,323 886,500
2015/08/07 2,295 2,295 2,265 2,282 755,000
2015/08/06 2,353 2,367 2,300 2,300 1,213,600
2015/08/05 2,391 2,394 2,315 2,321 1,334,200
2015/08/04 2,318 2,410 2,305 2,376 1,291,900
2015/08/03 2,340 2,352 2,314 2,336 705,400
2015/07/31 2,321 2,337 2,282 2,333 1,348,100
2015/07/30 2,364 2,379 2,330 2,349 1,155,500
2015/07/29 2,357 2,370 2,327 2,342 961,000
2015/07/28 2,349 2,355 2,295 2,334 1,925,300
2015/07/27 2,409 2,443 2,372 2,383 1,284,200
2015/07/24 2,491 2,506 2,443 2,457 1,240,600
2015/07/23 2,491 2,512 2,462 2,507 1,115,500
2015/07/22 2,478 2,491 2,439 2,468 1,043,600
2015/07/21 2,476 2,502 2,435 2,491 1,850,700
2015/07/17 2,400 2,455 2,398 2,455 1,579,400
2015/07/16 2,360 2,428 2,356 2,400 1,355,300
2015/07/15 2,367 2,376 2,328 2,338 1,121,400
2015/07/14 2,416 2,425 2,358 2,374 1,268,900
2015/07/13 2,269 2,320 2,223 2,316 1,061,500
2015/07/10 2,283 2,287 2,180 2,235 1,532,400
2015/07/09 2,202 2,285 2,188 2,284 2,019,200
2015/07/08 2,392 2,400 2,274 2,274 1,315,300
2015/07/07 2,389 2,412 2,375 2,399 812,800
2015/07/06 2,388 2,389 2,325 2,338 1,597,400
2015/07/03 2,434 2,442 2,401 2,417 1,036,600
2015/07/02 2,411 2,440 2,387 2,431 1,242,300
2015/07/01 2,332 2,412 2,328 2,410 1,285,600
2015/06/30 2,305 2,327 2,282 2,304 1,467,300
2015/06/29 2,320 2,363 2,309 2,328 1,235,700
2015/06/26 2,437 2,490 2,373 2,394 2,488,700
2015/06/25 2,360 2,377 2,342 2,357 912,500
2015/06/24 2,400 2,409 2,336 2,362 1,776,000
2015/06/23 2,386 2,407 2,366 2,380 1,405,800
2015/06/22 2,301 2,358 2,290 2,354 1,211,900
2015/06/19 2,310 2,338 2,308 2,309 1,023,200
2015/06/18 2,293 2,310 2,266 2,290 986,600
2015/06/17 2,274 2,308 2,269 2,303 1,080,200
2015/06/16 2,255 2,298 2,250 2,275 1,402,900
2015/06/15 2,208 2,269 2,205 2,265 1,144,100
2015/06/12 2,229 2,254 2,205 2,227 1,955,800
2015/06/11 2,150 2,204 2,145 2,203 999,900
2015/06/10 2,159 2,176 2,135 2,142 1,518,300
2015/06/09 2,216 2,235 2,157 2,159 1,802,600
2015/06/08 2,247 2,258 2,220 2,224 1,014,600
2015/06/05 2,216 2,250 2,207 2,237 918,800
2015/06/04 2,221 2,246 2,215 2,229 1,075,100
2015/06/03 2,244 2,258 2,225 2,234 972,100
2015/06/02 2,228 2,272 2,215 2,264 1,648,600
2015/06/01 2,178 2,216 2,165 2,207 1,025,300
2015/05/29 2,161 2,224 2,152 2,189 1,535,400
2015/05/28 2,187 2,189 2,140 2,161 1,014,200
2015/05/27 2,216 2,224 2,162 2,171 1,574,400
2015/05/26 2,229 2,247 2,200 2,225 1,110,700
2015/05/25 2,196 2,250 2,194 2,229 1,774,400
2015/05/22 2,136 2,148 2,105 2,146 1,124,100
2015/05/21 2,140 2,144 2,110 2,117 1,149,600
2015/05/20 2,137 2,142 2,096 2,126 1,738,600
2015/05/19 2,096 2,159 2,096 2,140 1,554,600
2015/05/18 2,069 2,090 2,056 2,089 754,000
2015/05/15 2,045 2,084 2,037 2,059 927,700
2015/05/14 2,038 2,053 2,022 2,036 853,500
2015/05/13 2,034 2,070 2,028 2,063 938,800
2015/05/12 2,074 2,080 2,028 2,034 1,490,500
2015/05/11 2,017 2,085 2,017 2,074 1,676,600
2015/05/08 1,982 1,999 1,970 1,984 1,198,900
2015/05/07 1,985 2,037 1,972 1,982 2,528,800
2015/05/01 1,998 2,017 1,971 1,990 1,989,900
2015/04/30 2,060 2,116 1,988 1,994 3,383,000
2015/04/28 2,040 2,068 2,038 2,055 1,545,800
2015/04/27 1,995 2,029 1,980 2,024 1,736,800
2015/04/24 1,952 1,982 1,941 1,979 1,391,300
2015/04/23 1,950 1,966 1,923 1,952 1,690,600
2015/04/22 1,930 1,944 1,917 1,936 932,600
2015/04/21 1,914 1,927 1,870 1,927 1,454,200
2015/04/20 1,901 1,990 1,880 1,920 2,013,400
2015/04/17 2,000 2,000 1,887 1,893 2,024,100
2015/04/16 2,027 2,033 1,992 2,011 1,144,400
2015/04/15 2,012 2,048 2,007 2,017 1,044,100
2015/04/14 2,010 2,052 2,005 2,032 1,087,700
2015/04/13 1,947 2,011 1,946 2,007 1,537,900
2015/04/10 1,950 1,989 1,914 1,942 2,413,300
2015/04/09 1,943 1,959 1,929 1,958 1,454,500
2015/04/08 1,937 1,950 1,905 1,948 1,826,300
2015/04/07 1,941 1,944 1,893 1,910 1,264,900
2015/04/06 1,898 1,944 1,890 1,940 1,848,500
2015/04/03 1,900 1,943 1,888 1,914 1,611,300
2015/04/02 1,878 1,928 1,854 1,913 1,902,700
2015/04/01 1,867 1,902 1,830 1,883 1,889,900
2015/03/31 1,949 1,957 1,888 1,889 1,650,700
2015/03/30 1,893 1,945 1,885 1,932 1,439,700
2015/03/27 1,915 1,934 1,872 1,893 1,372,300
2015/03/26 1,942 1,943 1,879 1,902 1,780,900
2015/03/25 1,928 1,962 1,920 1,960 1,722,200
2015/03/24 1,857 1,939 1,855 1,925 2,202,100
2015/03/23 1,857 1,874 1,822 1,873 1,152,300
2015/03/20 1,802 1,863 1,796 1,861 1,900,900
2015/03/19 1,768 1,794 1,760 1,793 1,011,600
2015/03/18 1,768 1,788 1,754 1,787 875,200
2015/03/17 1,778 1,795 1,755 1,770 1,015,500
2015/03/16 1,759 1,783 1,759 1,778 834,200
2015/03/13 1,733 1,780 1,724 1,774 2,962,000
2015/03/12 1,772 1,773 1,741 1,753 1,581,700
2015/03/11 1,757 1,775 1,746 1,750 1,057,100
2015/03/10 1,820 1,843 1,774 1,786 1,432,600
2015/03/09 1,784 1,825 1,769 1,812 1,150,500
2015/03/06 1,800 1,817 1,785 1,799 1,471,200
2015/03/05 1,758 1,791 1,748 1,783 1,525,400
2015/03/04 1,758 1,769 1,723 1,746 1,189,800
2015/03/03 1,718 1,762 1,718 1,756 1,629,600
2015/03/02 1,715 1,728 1,682 1,715 1,026,000
2015/02/27 1,695 1,725 1,688 1,714 1,814,500
2015/02/26 1,650 1,700 1,649 1,690 2,185,200
2015/02/25 1,640 1,647 1,615 1,643 1,381,900
2015/02/24 1,647 1,653 1,622 1,645 1,655,800
2015/02/23 1,635 1,660 1,619 1,629 1,232,800
2015/02/20 1,634 1,647 1,617 1,625 1,207,100
2015/02/19 1,626 1,650 1,614 1,630 1,626,500
2015/02/18 1,683 1,696 1,618 1,625 2,265,900
2015/02/17 1,668 1,690 1,653 1,675 1,467,400
2015/02/16 1,640 1,687 1,637 1,670 1,900,700
2015/02/13 1,609 1,635 1,605 1,618 1,823,800
2015/02/12 1,576 1,611 1,568 1,604 1,661,200
2015/02/10 1,558 1,578 1,530 1,546 1,098,600
2015/02/09 1,575 1,577 1,550 1,558 781,300
2015/02/06 1,550 1,575 1,545 1,558 1,228,100
2015/02/05 1,529 1,547 1,518 1,540 1,383,500
2015/02/04 1,500 1,530 1,498 1,529 1,162,800
2015/02/03 1,516 1,516 1,481 1,484 1,085,800
2015/02/02 1,488 1,524 1,484 1,520 935,300
2015/01/30 1,524 1,533 1,491 1,511 1,391,400
2015/01/29 1,490 1,537 1,482 1,495 1,459,100
2015/01/28 1,458 1,510 1,457 1,504 1,457,200
2015/01/27 1,450 1,466 1,437 1,464 1,183,600
2015/01/26 1,426 1,432 1,412 1,430 1,282,900
2015/01/23 1,409 1,434 1,406 1,434 979,200
2015/01/22 1,407 1,409 1,387 1,409 935,100
2015/01/21 1,405 1,411 1,396 1,409 1,080,400
2015/01/20 1,384 1,424 1,382 1,424 1,131,200
2015/01/19 1,387 1,390 1,371 1,381 945,500
2015/01/16 1,370 1,389 1,350 1,384 1,362,300
2015/01/15 1,360 1,405 1,360 1,399 1,310,200
2015/01/14 1,347 1,377 1,346 1,353 1,049,900
2015/01/13 1,341 1,359 1,331 1,358 985,600
2015/01/09 1,376 1,380 1,342 1,348 1,194,300
2015/01/08 1,352 1,372 1,344 1,368 1,145,600
2015/01/07 1,331 1,355 1,331 1,340 1,095,000
2015/01/06 1,371 1,375 1,333 1,336 2,375,700
2015/01/05 1,400 1,419 1,394 1,407 1,103,100

このページの先頭へ