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
2019/12/30 1,515 1,539 1,502 1,530 1,183,500
2019/12/27 1,466 1,523 1,446 1,511 2,400,500
2019/12/26 1,426 1,449 1,422 1,436 1,221,900
2019/12/25 1,453 1,454 1,430 1,432 681,000
2019/12/24 1,463 1,473 1,454 1,455 779,600
2019/12/23 1,464 1,470 1,453 1,463 703,700
2019/12/20 1,476 1,481 1,453 1,470 880,400
2019/12/19 1,498 1,502 1,468 1,476 724,400
2019/12/18 1,502 1,508 1,481 1,486 697,000
2019/12/17 1,499 1,506 1,486 1,495 700,700
2019/12/16 1,487 1,496 1,485 1,492 611,700
2019/12/13 1,488 1,499 1,479 1,485 1,436,600
2019/12/12 1,476 1,476 1,455 1,458 734,400
2019/12/11 1,480 1,486 1,474 1,483 612,900
2019/12/10 1,492 1,492 1,479 1,482 670,300
2019/12/09 1,483 1,495 1,475 1,486 615,500
2019/12/06 1,476 1,477 1,464 1,473 680,300
2019/12/05 1,467 1,474 1,450 1,460 610,200
2019/12/04 1,444 1,451 1,431 1,445 827,700
2019/12/03 1,451 1,464 1,444 1,452 700,500
2019/12/02 1,441 1,481 1,441 1,473 882,800
2019/11/29 1,445 1,454 1,436 1,438 601,900
2019/11/28 1,445 1,448 1,437 1,441 657,800
2019/11/27 1,458 1,462 1,444 1,450 465,300
2019/11/26 1,466 1,469 1,441 1,441 872,500
2019/11/25 1,463 1,463 1,451 1,457 313,000
2019/11/22 1,435 1,461 1,433 1,447 612,100
2019/11/21 1,430 1,444 1,406 1,429 709,400
2019/11/20 1,444 1,451 1,426 1,447 994,500
2019/11/19 1,420 1,464 1,416 1,464 1,173,000
2019/11/18 1,427 1,430 1,413 1,430 535,200
2019/11/15 1,410 1,429 1,409 1,421 601,400
2019/11/14 1,423 1,423 1,396 1,405 652,800
2019/11/13 1,443 1,444 1,423 1,426 670,900
2019/11/12 1,432 1,450 1,428 1,447 719,200
2019/11/11 1,456 1,458 1,428 1,428 833,500
2019/11/08 1,440 1,456 1,431 1,454 1,397,900
2019/11/07 1,423 1,432 1,413 1,421 801,700
2019/11/06 1,421 1,436 1,420 1,431 1,084,200
2019/11/05 1,396 1,399 1,379 1,396 846,200
2019/11/01 1,372 1,382 1,366 1,377 692,100
2019/10/31 1,392 1,399 1,382 1,385 864,300
2019/10/30 1,398 1,406 1,385 1,388 1,897,400
2019/10/29 1,434 1,438 1,413 1,415 1,047,400
2019/10/28 1,430 1,439 1,419 1,424 810,200
2019/10/25 1,418 1,437 1,412 1,424 1,479,500
2019/10/24 1,412 1,419 1,401 1,405 791,900
2019/10/23 1,396 1,412 1,389 1,408 1,225,200
2019/10/21 1,367 1,381 1,365 1,380 587,200
2019/10/18 1,381 1,388 1,368 1,373 924,500
2019/10/17 1,373 1,385 1,359 1,374 1,321,000
2019/10/16 1,374 1,398 1,362 1,362 1,459,700
2019/10/15 1,325 1,364 1,319 1,350 1,804,200
2019/10/11 1,327 1,331 1,315 1,320 1,748,100
2019/10/10 1,295 1,320 1,293 1,320 1,823,400
2019/10/09 1,249 1,292 1,244 1,289 2,226,000
2019/10/08 1,254 1,280 1,254 1,274 1,489,100
2019/10/07 1,235 1,243 1,226 1,240 953,100
2019/10/04 1,241 1,246 1,217 1,236 1,177,800
2019/10/03 1,247 1,254 1,229 1,240 1,000,100
2019/10/02 1,278 1,285 1,256 1,266 1,190,500
2019/10/01 1,270 1,292 1,267 1,286 900,300
2019/09/30 1,284 1,287 1,258 1,264 1,213,800
2019/09/27 1,306 1,309 1,266 1,280 906,100
2019/09/26 1,320 1,322 1,301 1,305 1,093,900
2019/09/25 1,290 1,300 1,289 1,297 844,800
2019/09/24 1,287 1,318 1,287 1,299 992,900
2019/09/20 1,287 1,291 1,276 1,282 1,143,400
2019/09/19 1,289 1,295 1,275 1,278 1,280,700
2019/09/18 1,313 1,314 1,281 1,286 1,255,500
2019/09/17 1,316 1,318 1,307 1,312 1,169,900
2019/09/13 1,303 1,331 1,292 1,328 1,811,400
2019/09/12 1,316 1,319 1,300 1,301 1,175,400
2019/09/11 1,295 1,314 1,295 1,306 1,089,200
2019/09/10 1,245 1,291 1,245 1,288 1,437,400
2019/09/09 1,216 1,233 1,207 1,233 682,500
2019/09/06 1,208 1,216 1,199 1,211 1,038,900
2019/09/05 1,186 1,205 1,176 1,197 1,026,500
2019/09/04 1,185 1,192 1,173 1,180 469,000
2019/09/03 1,190 1,194 1,180 1,190 570,800
2019/09/02 1,198 1,206 1,190 1,191 461,300
2019/08/30 1,196 1,205 1,188 1,202 1,013,600
2019/08/29 1,198 1,198 1,177 1,189 816,000
2019/08/28 1,199 1,210 1,199 1,208 802,000
2019/08/27 1,183 1,209 1,182 1,200 896,500
2019/08/26 1,163 1,183 1,157 1,175 935,600
2019/08/23 1,194 1,202 1,185 1,190 936,000
2019/08/22 1,203 1,203 1,188 1,199 833,800
2019/08/21 1,194 1,199 1,185 1,196 578,200
2019/08/20 1,212 1,215 1,205 1,212 574,300
2019/08/19 1,200 1,212 1,196 1,208 511,700
2019/08/16 1,180 1,190 1,176 1,188 590,200
2019/08/15 1,181 1,190 1,173 1,185 1,050,300
2019/08/14 1,200 1,214 1,188 1,211 740,600
2019/08/13 1,178 1,188 1,159 1,183 851,400
2019/08/09 1,193 1,194 1,174 1,178 707,100
2019/08/08 1,196 1,200 1,183 1,185 573,700
2019/08/07 1,188 1,205 1,185 1,198 984,600
2019/08/06 1,145 1,189 1,142 1,189 815,300
2019/08/05 1,195 1,200 1,154 1,178 1,284,500
2019/08/02 1,219 1,239 1,192 1,204 1,581,700
2019/08/01 1,271 1,284 1,257 1,261 825,600
2019/07/31 1,272 1,298 1,271 1,285 1,090,000
2019/07/30 1,280 1,289 1,277 1,287 510,700
2019/07/29 1,275 1,284 1,261 1,274 541,400
2019/07/26 1,284 1,294 1,274 1,283 630,700
2019/07/25 1,285 1,290 1,279 1,279 612,100
2019/07/24 1,293 1,293 1,277 1,287 511,400
2019/07/23 1,259 1,298 1,255 1,288 697,800
2019/07/22 1,266 1,277 1,254 1,266 826,500
2019/07/19 1,241 1,264 1,233 1,259 720,200
2019/07/18 1,260 1,260 1,232 1,239 1,133,900
2019/07/17 1,283 1,287 1,264 1,267 1,187,000
2019/07/16 1,287 1,296 1,274 1,287 784,200
2019/07/12 1,297 1,303 1,283 1,287 887,900
2019/07/11 1,286 1,294 1,276 1,292 1,077,600
2019/07/10 1,283 1,298 1,276 1,290 1,399,600
2019/07/09 1,279 1,304 1,279 1,283 1,186,700
2019/07/08 1,277 1,290 1,270 1,278 1,262,800
2019/07/05 1,254 1,276 1,245 1,268 1,247,600
2019/07/04 1,251 1,263 1,245 1,252 624,200
2019/07/03 1,237 1,246 1,228 1,245 984,300
2019/07/02 1,241 1,248 1,231 1,237 1,547,000
2019/07/01 1,244 1,261 1,200 1,244 2,321,300
2019/06/28 1,223 1,258 1,219 1,235 2,487,700
2019/06/27 1,197 1,210 1,177 1,210 1,628,000
2019/06/26 1,223 1,243 1,208 1,210 1,257,200
2019/06/25 1,246 1,252 1,214 1,222 1,818,500
2019/06/24 1,231 1,249 1,224 1,235 2,600,800
2019/06/21 1,200 1,217 1,192 1,213 2,713,000
2019/06/20 1,203 1,204 1,182 1,199 1,688,100
2019/06/19 1,164 1,193 1,161 1,184 1,670,400
2019/06/18 1,152 1,169 1,143 1,152 1,237,300
2019/06/17 1,151 1,155 1,141 1,143 790,300
2019/06/14 1,151 1,158 1,140 1,152 1,135,300
2019/06/13 1,146 1,159 1,132 1,143 802,800
2019/06/12 1,150 1,160 1,144 1,152 786,100
2019/06/11 1,145 1,157 1,124 1,155 889,300
2019/06/10 1,160 1,163 1,144 1,145 803,400
2019/06/07 1,157 1,161 1,143 1,147 575,200
2019/06/06 1,153 1,167 1,152 1,160 738,300
2019/06/05 1,168 1,172 1,153 1,161 974,800
2019/06/04 1,138 1,148 1,131 1,141 1,210,500
2019/06/03 1,125 1,130 1,116 1,124 841,800
2019/05/31 1,161 1,165 1,131 1,135 1,586,000
2019/05/30 1,166 1,181 1,161 1,180 779,500
2019/05/29 1,183 1,184 1,169 1,179 1,073,900
2019/05/28 1,181 1,202 1,171 1,194 1,802,000
2019/05/27 1,181 1,184 1,166 1,176 1,152,300
2019/05/24 1,187 1,187 1,159 1,176 1,615,400
2019/05/23 1,208 1,214 1,187 1,197 867,600
2019/05/22 1,207 1,225 1,204 1,214 789,300
2019/05/21 1,209 1,221 1,205 1,221 919,900
2019/05/20 1,207 1,231 1,191 1,228 1,418,100
2019/05/17 1,192 1,202 1,179 1,195 1,309,700
2019/05/16 1,207 1,208 1,185 1,192 1,394,700
2019/05/15 1,237 1,237 1,206 1,218 1,150,800
2019/05/14 1,220 1,233 1,211 1,231 884,400
2019/05/13 1,247 1,260 1,235 1,250 596,300
2019/05/10 1,265 1,281 1,252 1,260 956,000
2019/05/09 1,285 1,286 1,255 1,264 1,203,800
2019/05/08 1,287 1,300 1,281 1,294 1,193,800
2019/05/07 1,368 1,371 1,296 1,312 1,500,300
2019/04/26 1,345 1,355 1,336 1,355 938,000
2019/04/25 1,340 1,358 1,334 1,358 632,800
2019/04/24 1,363 1,373 1,329 1,337 1,000,100
2019/04/23 1,334 1,354 1,332 1,348 679,000
2019/04/22 1,325 1,350 1,317 1,347 643,400
2019/04/19 1,355 1,355 1,330 1,332 780,400
2019/04/18 1,342 1,359 1,333 1,338 1,156,500
2019/04/17 1,335 1,359 1,330 1,343 1,768,400
2019/04/16 1,319 1,324 1,310 1,323 813,300
2019/04/15 1,316 1,325 1,310 1,317 1,064,100
2019/04/12 1,317 1,319 1,286 1,299 1,597,800
2019/04/11 1,293 1,321 1,286 1,317 1,693,100
2019/04/10 1,259 1,329 1,250 1,302 3,025,400
2019/04/09 1,266 1,276 1,247 1,259 1,582,400
2019/04/08 1,287 1,287 1,261 1,275 1,060,800
2019/04/05 1,292 1,297 1,280 1,282 696,000
2019/04/04 1,274 1,289 1,268 1,282 825,600
2019/04/03 1,290 1,301 1,282 1,286 1,130,800
2019/04/02 1,336 1,336 1,286 1,290 1,187,000
2019/04/01 1,340 1,342 1,306 1,322 1,376,800
2019/03/29 1,321 1,342 1,312 1,317 1,952,600
2019/03/28 1,295 1,301 1,281 1,292 1,521,200
2019/03/27 1,301 1,301 1,278 1,293 983,300
2019/03/26 1,289 1,308 1,283 1,301 1,417,300
2019/03/25 1,268 1,269 1,243 1,262 1,215,700
2019/03/22 1,278 1,301 1,270 1,298 1,509,500
2019/03/20 1,291 1,293 1,255 1,262 1,445,800
2019/03/19 1,282 1,287 1,265 1,280 1,190,700
2019/03/18 1,249 1,275 1,241 1,272 1,339,000
2019/03/15 1,235 1,238 1,229 1,236 1,174,500
2019/03/14 1,250 1,258 1,229 1,230 1,172,500
2019/03/13 1,254 1,258 1,231 1,240 851,500
2019/03/12 1,230 1,264 1,229 1,257 1,443,800
2019/03/11 1,197 1,223 1,190 1,222 1,178,600
2019/03/08 1,235 1,240 1,191 1,197 2,195,600
2019/03/07 1,214 1,248 1,214 1,242 1,783,800
2019/03/06 1,237 1,240 1,221 1,230 1,471,600
2019/03/05 1,231 1,259 1,231 1,244 1,917,700
2019/03/04 1,235 1,265 1,233 1,239 2,482,400
2019/03/01 1,224 1,234 1,208 1,222 1,499,400
2019/02/28 1,235 1,240 1,225 1,233 1,057,400
2019/02/27 1,225 1,243 1,225 1,238 1,316,800
2019/02/26 1,236 1,237 1,216 1,224 1,212,400
2019/02/25 1,232 1,247 1,230 1,247 1,713,500
2019/02/22 1,229 1,235 1,222 1,231 958,000
2019/02/21 1,232 1,237 1,211 1,228 1,050,100
2019/02/20 1,245 1,258 1,233 1,233 944,300
2019/02/19 1,257 1,262 1,241 1,243 1,176,400
2019/02/18 1,232 1,270 1,230 1,263 1,770,600
2019/02/15 1,200 1,205 1,184 1,204 1,102,800
2019/02/14 1,217 1,225 1,210 1,211 1,007,900
2019/02/13 1,220 1,227 1,210 1,214 1,432,000
2019/02/12 1,189 1,219 1,186 1,215 1,205,400
2019/02/08 1,199 1,203 1,186 1,186 1,207,800
2019/02/07 1,250 1,251 1,208 1,210 1,099,600
2019/02/06 1,274 1,277 1,252 1,252 932,800
2019/02/05 1,275 1,294 1,264 1,265 892,900
2019/02/04 1,240 1,268 1,234 1,263 1,208,200
2019/02/01 1,239 1,249 1,217 1,222 1,635,500
2019/01/31 1,260 1,278 1,245 1,246 1,281,900
2019/01/30 1,249 1,257 1,243 1,247 1,140,400
2019/01/29 1,240 1,263 1,238 1,253 1,407,800
2019/01/28 1,241 1,246 1,230 1,235 1,004,400
2019/01/25 1,230 1,251 1,228 1,239 1,193,100
2019/01/24 1,222 1,236 1,213 1,226 1,951,300
2019/01/23 1,235 1,242 1,228 1,230 1,700,600
2019/01/22 1,264 1,268 1,257 1,259 877,300
2019/01/21 1,267 1,275 1,258 1,258 862,600
2019/01/18 1,250 1,255 1,239 1,251 1,114,000
2019/01/17 1,257 1,262 1,229 1,238 1,407,700
2019/01/16 1,277 1,279 1,239 1,248 1,455,800
2019/01/15 1,261 1,292 1,260 1,279 1,282,700
2019/01/11 1,294 1,297 1,272 1,277 1,400,300
2019/01/10 1,308 1,309 1,291 1,295 1,168,700
2019/01/09 1,318 1,331 1,306 1,311 1,039,500
2019/01/08 1,320 1,321 1,291 1,304 1,327,900
2019/01/07 1,290 1,311 1,278 1,301 1,564,300
2019/01/04 1,230 1,265 1,225 1,260 1,978,100

このページの先頭へ