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
2020/12/30 820 826 792 815 1,883,400
2020/12/29 795 812 773 809 2,103,000
2020/12/28 819 823 788 794 1,944,300
2020/12/25 814 821 809 816 604,900
2020/12/24 820 833 807 812 1,295,000
2020/12/23 826 830 799 801 1,836,600
2020/12/22 832 839 824 826 1,345,400
2020/12/21 853 853 832 845 1,379,000
2020/12/18 849 861 841 852 1,828,000
2020/12/17 881 884 850 851 1,776,900
2020/12/16 896 903 887 891 1,226,800
2020/12/15 880 896 874 894 1,205,800
2020/12/14 875 898 873 895 1,067,300
2020/12/11 892 897 873 884 1,417,800
2020/12/10 893 904 892 892 1,171,600
2020/12/09 873 893 870 892 950,200
2020/12/08 857 873 855 865 883,400
2020/12/07 875 883 866 866 789,400
2020/12/04 865 890 863 881 912,200
2020/12/03 879 887 867 877 1,366,300
2020/12/02 856 878 850 873 1,740,200
2020/12/01 838 856 831 849 1,787,100
2020/11/30 872 872 828 837 2,108,900
2020/11/27 869 874 862 870 1,581,500
2020/11/26 885 892 866 874 1,733,000
2020/11/25 908 913 895 897 2,603,100
2020/11/24 873 902 867 893 2,787,000
2020/11/20 844 861 831 857 1,901,400
2020/11/19 860 871 849 856 1,963,700
2020/11/18 871 884 853 867 2,100,400
2020/11/17 890 899 865 886 2,311,600
2020/11/16 869 880 851 878 1,748,000
2020/11/13 849 852 831 845 1,712,700
2020/11/12 870 874 845 856 2,652,300
2020/11/11 941 948 891 898 3,262,100
2020/11/10 877 931 871 927 6,933,100
2020/11/09 815 823 791 802 2,582,700
2020/11/06 783 819 773 809 2,256,900
2020/11/05 807 809 777 794 2,265,400
2020/11/04 842 848 809 814 2,302,600
2020/11/02 796 823 796 812 1,911,100
2020/10/30 800 811 784 791 2,072,400
2020/10/29 782 801 773 791 2,209,600
2020/10/28 829 832 793 809 2,378,100
2020/10/27 852 855 825 842 2,132,600
2020/10/26 880 881 860 873 1,799,200
2020/10/23 860 881 847 880 1,871,700
2020/10/22 846 858 839 853 1,098,900
2020/10/21 832 860 832 854 1,454,700
2020/10/20 858 863 822 829 2,306,200
2020/10/19 835 870 834 869 2,389,400
2020/10/16 838 841 814 817 1,826,100
2020/10/15 850 864 819 831 2,674,000
2020/10/14 830 861 822 841 4,221,700
2020/10/13 805 820 805 816 1,473,300
2020/10/12 805 809 788 807 1,442,300
2020/10/09 818 825 801 804 1,999,700
2020/10/08 831 835 811 812 2,217,600
2020/10/07 804 829 799 824 2,353,900
2020/10/06 806 815 794 811 1,808,000
2020/10/05 791 816 791 808 2,690,000
2020/10/02 758 812 758 777 5,120,200
2020/09/30 742 787 742 758 6,528,600
2020/09/29 701 708 687 691 1,585,200
2020/09/28 676 710 670 710 2,641,400
2020/09/25 682 683 660 666 1,756,100
2020/09/24 697 698 669 673 1,946,100
2020/09/23 710 712 691 704 1,991,100
2020/09/18 730 730 713 719 2,107,300
2020/09/17 731 739 720 730 1,815,300
2020/09/16 741 742 723 724 1,908,900
2020/09/15 766 766 750 750 1,341,200
2020/09/14 764 780 755 776 1,942,600
2020/09/11 732 753 727 753 2,364,200
2020/09/10 729 732 716 731 1,839,500
2020/09/09 729 737 722 736 1,463,200
2020/09/08 721 741 721 732 1,385,900
2020/09/07 722 731 718 727 1,275,800
2020/09/04 710 721 703 720 1,207,700
2020/09/03 726 730 721 722 1,150,900
2020/09/02 720 724 706 711 1,168,100
2020/09/01 729 732 716 719 1,450,900
2020/08/31 740 752 736 738 2,090,600
2020/08/28 713 740 710 715 2,435,600
2020/08/27 741 742 715 717 2,356,300
2020/08/26 730 745 724 743 1,494,900
2020/08/25 737 745 734 738 1,642,200
2020/08/24 728 732 707 713 967,400
2020/08/21 722 742 722 724 1,758,200
2020/08/20 710 723 706 719 1,624,600
2020/08/19 706 721 697 721 1,447,800
2020/08/18 725 725 705 710 1,932,200
2020/08/17 729 737 722 730 1,528,200
2020/08/14 721 732 717 729 1,628,900
2020/08/13 741 746 709 727 2,324,800
2020/08/12 709 740 709 735 3,200,400
2020/08/11 680 716 680 711 3,416,700
2020/08/07 647 674 641 660 2,774,500
2020/08/06 649 656 643 650 1,844,400
2020/08/05 639 657 634 649 2,626,600
2020/08/04 623 646 614 646 2,686,600
2020/08/03 608 624 600 621 3,019,800
2020/07/31 650 650 606 609 3,901,400
2020/07/30 694 697 656 656 2,495,200
2020/07/29 685 699 675 691 1,729,300
2020/07/28 692 705 685 694 1,680,500
2020/07/27 681 701 667 697 2,548,300
2020/07/22 680 695 676 676 2,119,900
2020/07/21 677 680 669 677 1,231,900
2020/07/20 683 683 667 680 1,913,200
2020/07/17 693 700 682 686 1,714,800
2020/07/16 703 727 691 704 4,230,800
2020/07/15 670 688 670 679 1,939,700
2020/07/14 665 675 652 663 2,935,200
2020/07/13 675 692 667 675 3,132,700
2020/07/10 667 669 648 658 3,102,400
2020/07/09 690 690 667 672 1,807,700
2020/07/08 682 700 673 685 2,579,800
2020/07/07 704 709 686 692 3,285,700
2020/07/06 671 718 671 717 3,550,600
2020/07/03 697 702 657 668 4,183,500
2020/07/02 686 720 684 696 3,849,800
2020/07/01 725 725 691 693 4,708,700
2020/06/30 764 776 718 718 5,682,900
2020/06/29 795 796 751 758 3,744,700
2020/06/26 824 828 802 806 1,895,600
2020/06/25 841 842 802 810 3,081,600
2020/06/24 864 876 858 864 1,891,300
2020/06/23 870 873 855 864 1,625,300
2020/06/22 871 871 854 859 1,250,000
2020/06/19 885 885 862 872 2,242,000
2020/06/18 877 881 859 870 2,003,500
2020/06/17 910 911 873 889 1,775,400
2020/06/16 889 921 887 917 2,323,900
2020/06/15 877 895 861 861 1,656,200
2020/06/12 850 891 840 884 2,713,600
2020/06/11 927 930 885 887 3,301,500
2020/06/10 954 961 940 956 2,110,900
2020/06/09 1,018 1,036 973 976 2,719,100
2020/06/08 968 1,000 960 1,000 2,467,600
2020/06/05 935 945 920 943 2,301,700
2020/06/04 968 976 929 937 2,481,900
2020/06/03 949 966 940 946 2,468,300
2020/06/02 930 949 920 932 2,951,300
2020/06/01 914 931 905 915 2,859,500
2020/05/29 932 951 911 915 17,087,300
2020/05/28 980 1,009 952 962 4,158,600
2020/05/27 937 951 918 943 3,497,400
2020/05/26 884 927 877 920 2,912,000
2020/05/25 878 883 861 869 2,264,000
2020/05/22 877 879 841 848 1,615,500
2020/05/21 878 893 870 873 1,493,200
2020/05/20 874 886 868 883 1,518,200
2020/05/19 894 911 875 879 2,113,500
2020/05/18 863 870 848 864 1,377,100
2020/05/15 862 867 838 860 2,072,000
2020/05/14 851 864 843 844 1,802,700
2020/05/13 866 882 858 860 3,458,300
2020/05/12 943 955 907 907 1,922,800
2020/05/11 900 953 896 943 2,237,200
2020/05/08 845 872 838 871 2,182,800
2020/05/07 835 840 817 825 2,629,200
2020/05/01 875 878 854 862 1,870,100
2020/04/30 890 915 884 889 2,738,800
2020/04/28 887 887 848 863 3,258,600
2020/04/27 861 891 860 890 2,635,000
2020/04/24 847 851 828 842 2,352,500
2020/04/23 790 850 785 847 2,450,700
2020/04/22 797 811 779 782 1,846,500
2020/04/21 760 808 757 801 2,392,500
2020/04/20 770 793 768 785 1,654,800
2020/04/17 763 808 762 776 2,809,800
2020/04/16 766 779 761 761 1,784,500
2020/04/15 770 785 756 776 2,338,600
2020/04/14 781 797 773 791 2,459,800
2020/04/13 796 815 776 779 2,134,100
2020/04/10 824 824 780 811 1,676,800
2020/04/09 800 827 788 809 1,567,600
2020/04/08 758 811 745 804 2,718,500
2020/04/07 770 796 728 754 4,230,800
2020/04/06 708 762 686 755 4,318,000
2020/04/03 785 792 730 738 3,002,200
2020/04/02 832 839 799 800 3,062,200
2020/04/01 868 910 859 871 2,136,400
2020/03/31 907 937 896 898 1,882,900
2020/03/30 901 912 867 907 2,562,500
2020/03/27 954 976 892 931 2,589,300
2020/03/26 959 973 931 940 2,888,900
2020/03/25 955 974 922 962 2,359,100
2020/03/24 875 895 855 895 2,701,800
2020/03/23 895 895 809 827 4,148,300
2020/03/19 809 946 765 925 5,741,400
2020/03/18 851 860 794 798 3,429,600
2020/03/17 839 869 811 844 4,137,900
2020/03/16 900 920 851 857 2,640,100
2020/03/13 857 909 835 888 3,274,200
2020/03/12 950 960 914 928 2,364,200
2020/03/11 976 1,000 971 975 1,857,500
2020/03/10 977 986 923 978 3,692,900
2020/03/09 1,032 1,037 980 992 1,907,600
2020/03/06 1,108 1,114 1,064 1,072 2,227,100
2020/03/05 1,135 1,139 1,123 1,137 1,662,800
2020/03/04 1,106 1,128 1,105 1,127 1,760,100
2020/03/03 1,175 1,175 1,126 1,128 1,743,000
2020/03/02 1,130 1,175 1,126 1,155 1,466,400
2020/02/28 1,144 1,155 1,131 1,147 1,925,600
2020/02/27 1,196 1,198 1,167 1,181 1,801,500
2020/02/26 1,222 1,245 1,218 1,237 1,763,200
2020/02/25 1,224 1,251 1,212 1,235 2,016,400
2020/02/21 1,290 1,300 1,284 1,287 905,600
2020/02/20 1,313 1,321 1,280 1,285 993,200
2020/02/19 1,300 1,306 1,291 1,300 926,800
2020/02/18 1,325 1,328 1,302 1,304 704,200
2020/02/17 1,330 1,337 1,302 1,328 1,645,200
2020/02/14 1,379 1,380 1,349 1,357 1,043,200
2020/02/13 1,364 1,381 1,356 1,378 1,258,100
2020/02/12 1,360 1,366 1,349 1,364 1,408,300
2020/02/10 1,330 1,348 1,329 1,337 839,200
2020/02/07 1,355 1,360 1,338 1,346 1,011,900
2020/02/06 1,359 1,373 1,346 1,357 1,595,000
2020/02/05 1,315 1,323 1,307 1,314 1,054,200
2020/02/04 1,281 1,306 1,273 1,300 1,408,500
2020/02/03 1,289 1,301 1,281 1,285 1,804,800
2020/01/31 1,322 1,330 1,311 1,330 1,309,000
2020/01/30 1,340 1,354 1,321 1,329 1,109,100
2020/01/29 1,349 1,355 1,332 1,343 848,100
2020/01/28 1,360 1,363 1,331 1,337 1,431,600
2020/01/27 1,343 1,376 1,338 1,364 1,840,200
2020/01/24 1,418 1,418 1,400 1,403 1,316,900
2020/01/23 1,447 1,447 1,420 1,428 1,554,500
2020/01/22 1,463 1,463 1,445 1,462 1,710,600
2020/01/21 1,495 1,498 1,462 1,474 1,291,500
2020/01/20 1,515 1,517 1,494 1,499 837,700
2020/01/17 1,542 1,546 1,508 1,512 1,133,100
2020/01/16 1,523 1,543 1,517 1,541 1,364,500
2020/01/15 1,538 1,544 1,521 1,534 905,600
2020/01/14 1,544 1,555 1,531 1,550 1,033,900
2020/01/10 1,575 1,583 1,546 1,551 1,303,900
2020/01/09 1,571 1,582 1,562 1,568 1,555,100
2020/01/08 1,565 1,579 1,543 1,571 1,358,100
2020/01/07 1,555 1,594 1,551 1,590 1,864,300
2020/01/06 1,510 1,612 1,505 1,585 3,407,600

このページの先頭へ