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
2021/12/30 1,052 1,068 1,047 1,047 1,821,800
2021/12/29 1,061 1,098 1,042 1,059 4,031,000
2021/12/28 979 990 979 986 862,700
2021/12/27 974 984 963 979 1,086,200
2021/12/24 993 994 971 972 885,800
2021/12/23 982 994 979 987 1,527,600
2021/12/22 985 989 970 971 1,225,400
2021/12/21 958 983 953 970 1,431,400
2021/12/20 949 962 946 949 1,481,300
2021/12/17 970 977 956 958 1,963,200
2021/12/16 962 979 961 976 1,635,800
2021/12/15 929 954 921 952 1,671,400
2021/12/14 950 957 934 940 1,595,900
2021/12/13 966 972 958 963 678,800
2021/12/10 976 985 961 965 1,209,500
2021/12/09 971 980 967 976 815,500
2021/12/08 983 987 971 976 1,159,500
2021/12/07 968 983 959 980 1,136,800
2021/12/06 947 963 942 953 1,026,100
2021/12/03 924 950 920 947 1,436,200
2021/12/02 920 926 908 909 2,091,800
2021/12/01 930 952 926 945 1,666,400
2021/11/30 950 969 931 932 1,790,900
2021/11/29 947 961 932 940 2,171,400
2021/11/26 1,018 1,019 976 977 1,411,900
2021/11/25 996 1,021 996 1,018 1,154,000
2021/11/24 1,022 1,032 999 1,002 965,500
2021/11/22 989 1,021 986 1,013 1,190,800
2021/11/19 1,005 1,014 995 1,000 1,197,400
2021/11/18 1,005 1,028 1,002 1,015 1,078,100
2021/11/17 1,031 1,032 1,011 1,013 1,635,500
2021/11/16 1,039 1,057 1,036 1,040 1,476,800
2021/11/15 1,050 1,053 1,019 1,034 1,289,300
2021/11/12 1,043 1,063 1,043 1,051 1,622,900
2021/11/11 1,051 1,056 1,033 1,041 1,258,500
2021/11/10 1,060 1,066 1,022 1,041 1,707,600
2021/11/09 1,107 1,107 1,064 1,066 1,601,300
2021/11/08 1,114 1,139 1,110 1,111 1,756,900
2021/11/05 1,083 1,097 1,074 1,097 942,400
2021/11/04 1,087 1,101 1,082 1,090 1,675,700
2021/11/02 1,081 1,101 1,065 1,078 1,569,700
2021/11/01 1,070 1,087 1,063 1,083 1,408,600
2021/10/29 1,042 1,062 1,034 1,051 965,300
2021/10/28 1,026 1,053 1,024 1,047 1,184,800
2021/10/27 1,051 1,055 1,031 1,052 1,100,400
2021/10/26 1,064 1,069 1,054 1,058 1,378,200
2021/10/25 1,053 1,063 1,044 1,050 906,500
2021/10/22 1,035 1,058 1,025 1,054 1,492,200
2021/10/21 1,079 1,084 1,046 1,051 1,664,100
2021/10/20 1,055 1,086 1,045 1,072 2,184,500
2021/10/19 1,066 1,071 1,036 1,050 2,221,300
2021/10/18 1,096 1,102 1,069 1,076 1,386,100
2021/10/15 1,096 1,113 1,085 1,091 2,140,500
2021/10/14 1,085 1,109 1,063 1,098 3,292,100
2021/10/13 1,085 1,138 1,079 1,104 6,320,400
2021/10/12 1,071 1,071 1,009 1,017 2,767,200
2021/10/11 1,058 1,078 1,057 1,073 1,791,500
2021/10/08 1,052 1,066 1,039 1,047 1,851,300
2021/10/07 1,059 1,061 1,033 1,036 1,494,000
2021/10/06 1,111 1,113 1,056 1,063 2,025,500
2021/10/05 1,096 1,120 1,086 1,111 2,464,000
2021/10/04 1,072 1,109 1,072 1,104 2,952,600
2021/10/01 1,074 1,083 1,035 1,048 2,219,500
2021/09/30 1,085 1,099 1,066 1,086 2,451,300
2021/09/29 1,050 1,081 1,042 1,079 1,853,200
2021/09/28 1,073 1,085 1,058 1,067 3,346,300
2021/09/27 1,045 1,076 1,045 1,058 2,339,400
2021/09/24 1,029 1,039 1,020 1,037 2,214,500
2021/09/22 990 1,009 986 1,001 1,197,400
2021/09/21 990 1,020 986 1,014 1,075,400
2021/09/17 1,014 1,020 1,005 1,017 1,020,200
2021/09/16 1,023 1,030 1,010 1,014 1,064,500
2021/09/15 1,023 1,023 993 1,011 1,832,100
2021/09/14 1,027 1,044 1,023 1,035 1,778,800
2021/09/13 994 1,012 989 1,012 1,051,500
2021/09/10 1,018 1,023 994 998 2,003,000
2021/09/09 1,007 1,014 1,003 1,013 834,100
2021/09/08 1,017 1,022 1,007 1,022 1,059,800
2021/09/07 990 1,025 986 1,017 1,591,500
2021/09/06 1,012 1,013 981 990 1,429,100
2021/09/03 984 997 975 993 1,824,100
2021/09/02 962 978 956 973 1,621,900
2021/09/01 951 977 950 972 1,271,200
2021/08/31 954 959 934 951 1,815,100
2021/08/30 962 978 961 965 3,169,600
2021/08/27 954 968 944 967 2,186,900
2021/08/26 953 973 952 959 1,219,800
2021/08/25 949 961 942 951 1,335,600
2021/08/24 919 945 913 941 1,280,800
2021/08/23 894 909 890 907 1,322,900
2021/08/20 901 908 882 890 2,099,500
2021/08/19 919 926 907 907 1,605,300
2021/08/18 936 942 925 932 1,248,700
2021/08/17 953 957 941 945 1,093,600
2021/08/16 973 974 944 952 1,852,800
2021/08/13 989 1,006 982 984 1,418,700
2021/08/12 1,015 1,022 993 1,003 2,995,900
2021/08/11 975 1,011 973 1,001 2,631,500
2021/08/10 937 964 937 960 1,504,700
2021/08/06 928 953 924 932 1,398,300
2021/08/05 921 940 918 928 1,046,800
2021/08/04 930 943 924 936 1,342,300
2021/08/03 918 935 914 932 1,373,400
2021/08/02 913 938 906 928 1,302,500
2021/07/30 923 927 907 917 1,732,900
2021/07/29 945 950 925 929 1,431,000
2021/07/28 951 967 945 951 1,035,800
2021/07/27 945 966 937 960 1,398,600
2021/07/26 960 961 930 933 1,530,200
2021/07/21 956 962 932 941 1,893,500
2021/07/20 935 944 926 933 1,783,700
2021/07/19 959 965 946 950 1,445,600
2021/07/16 965 979 960 972 1,242,000
2021/07/15 987 987 970 971 1,832,200
2021/07/14 1,011 1,015 990 990 2,192,000
2021/07/13 1,035 1,039 1,014 1,018 1,138,200
2021/07/12 1,028 1,030 1,013 1,025 1,583,400
2021/07/09 977 1,016 976 1,015 2,309,800
2021/07/08 995 1,004 987 995 1,847,200
2021/07/07 1,013 1,031 1,002 1,007 1,824,100
2021/07/06 1,028 1,044 1,018 1,043 1,394,600
2021/07/05 998 1,030 995 1,024 1,991,400
2021/07/02 1,009 1,027 1,007 1,011 1,689,400
2021/07/01 992 1,007 982 1,003 2,584,300
2021/06/30 1,007 1,007 969 985 4,633,500
2021/06/29 1,020 1,028 995 1,022 2,879,300
2021/06/28 1,065 1,067 1,037 1,050 1,788,300
2021/06/25 1,068 1,071 1,057 1,060 1,244,400
2021/06/24 1,077 1,084 1,060 1,064 1,162,400
2021/06/23 1,086 1,097 1,075 1,075 1,270,700
2021/06/22 1,084 1,100 1,074 1,090 1,311,900
2021/06/21 1,058 1,068 1,040 1,054 1,892,700
2021/06/18 1,115 1,127 1,067 1,079 3,206,200
2021/06/17 1,128 1,144 1,113 1,133 1,152,100
2021/06/16 1,127 1,153 1,123 1,133 1,154,100
2021/06/15 1,138 1,144 1,114 1,116 1,410,800
2021/06/14 1,168 1,172 1,141 1,147 887,300
2021/06/11 1,164 1,170 1,144 1,156 1,457,400
2021/06/10 1,192 1,196 1,147 1,163 1,858,400
2021/06/09 1,178 1,218 1,176 1,192 1,244,300
2021/06/08 1,160 1,175 1,151 1,174 927,200
2021/06/07 1,171 1,175 1,143 1,159 1,286,000
2021/06/04 1,120 1,169 1,105 1,163 2,643,800
2021/06/03 1,123 1,149 1,109 1,111 3,171,100
2021/06/02 1,084 1,118 1,075 1,114 2,527,900
2021/06/01 1,084 1,087 1,057 1,079 1,184,200
2021/05/31 1,090 1,103 1,066 1,076 1,090,900
2021/05/28 1,080 1,105 1,074 1,096 1,841,600
2021/05/27 1,051 1,079 1,040 1,054 1,797,300
2021/05/26 1,046 1,057 1,040 1,051 988,900
2021/05/25 1,057 1,065 1,036 1,046 1,215,200
2021/05/24 1,087 1,091 1,057 1,066 1,263,700
2021/05/21 1,091 1,107 1,083 1,088 1,044,200
2021/05/20 1,085 1,097 1,076 1,091 959,100
2021/05/19 1,047 1,095 1,036 1,092 1,679,600
2021/05/18 1,047 1,097 1,047 1,071 1,558,400
2021/05/17 1,029 1,045 1,024 1,038 730,200
2021/05/14 986 1,023 981 1,010 1,027,900
2021/05/13 1,004 1,009 969 973 2,005,100
2021/05/12 1,025 1,029 988 1,002 1,434,400
2021/05/11 1,042 1,058 1,030 1,033 1,311,700
2021/05/10 1,058 1,067 1,042 1,050 1,349,100
2021/05/07 1,068 1,070 1,042 1,055 1,438,000
2021/05/06 1,050 1,068 1,049 1,058 1,541,500
2021/04/30 1,025 1,047 1,023 1,040 1,371,000
2021/04/28 1,017 1,037 1,007 1,031 1,353,600
2021/04/27 995 1,022 989 1,014 2,041,600
2021/04/26 971 996 959 994 2,206,800
2021/04/23 934 959 923 956 1,392,300
2021/04/22 922 939 911 939 1,674,700
2021/04/21 910 926 902 916 2,246,500
2021/04/20 964 964 924 935 2,518,800
2021/04/19 993 999 969 973 1,464,500
2021/04/16 970 993 958 993 2,841,500
2021/04/15 968 982 952 972 3,642,100
2021/04/14 1,015 1,015 967 985 6,213,900
2021/04/13 1,026 1,070 1,023 1,064 2,554,500
2021/04/12 1,022 1,029 1,005 1,023 1,387,300
2021/04/09 1,012 1,016 997 1,011 1,482,900
2021/04/08 1,025 1,026 997 1,006 1,667,300
2021/04/07 1,025 1,042 1,012 1,023 1,628,600
2021/04/06 1,040 1,054 1,020 1,035 1,126,900
2021/04/05 1,032 1,041 1,012 1,039 1,174,800
2021/04/02 1,028 1,039 1,003 1,016 1,251,700
2021/04/01 1,031 1,044 1,019 1,026 1,882,200
2021/03/31 1,055 1,072 1,040 1,051 1,789,400
2021/03/30 1,050 1,086 1,046 1,085 2,660,500
2021/03/29 1,100 1,110 1,018 1,031 2,562,700
2021/03/26 1,100 1,112 1,078 1,090 2,918,000
2021/03/25 1,072 1,095 1,061 1,082 1,668,500
2021/03/24 1,094 1,095 1,050 1,060 3,704,300
2021/03/23 1,173 1,177 1,123 1,124 2,269,800
2021/03/22 1,152 1,192 1,147 1,182 1,358,500
2021/03/19 1,155 1,165 1,148 1,157 1,459,300
2021/03/18 1,147 1,164 1,139 1,157 1,318,700
2021/03/17 1,133 1,157 1,127 1,153 1,244,100
2021/03/16 1,152 1,154 1,131 1,138 1,122,700
2021/03/15 1,145 1,162 1,131 1,148 1,652,900
2021/03/12 1,133 1,136 1,105 1,118 2,319,400
2021/03/11 1,149 1,162 1,130 1,141 1,818,700
2021/03/10 1,120 1,148 1,107 1,135 2,027,800
2021/03/09 1,128 1,153 1,122 1,141 2,715,300
2021/03/08 1,119 1,142 1,105 1,108 3,353,600
2021/03/05 1,070 1,082 1,051 1,081 2,166,200
2021/03/04 1,052 1,065 1,040 1,063 2,206,500
2021/03/03 1,007 1,052 1,000 1,047 2,153,000
2021/03/02 1,011 1,026 988 998 2,643,200
2021/03/01 1,018 1,019 995 1,014 2,368,200
2021/02/26 1,039 1,039 1,017 1,017 1,478,900
2021/02/25 1,056 1,063 1,025 1,055 2,070,700
2021/02/24 1,021 1,082 1,020 1,059 3,418,100
2021/02/22 1,000 1,036 1,000 1,012 1,956,500
2021/02/19 1,018 1,033 980 988 2,023,900
2021/02/18 1,050 1,051 1,013 1,016 1,819,900
2021/02/17 1,038 1,048 1,032 1,038 1,156,400
2021/02/16 1,012 1,035 1,002 1,028 1,589,200
2021/02/15 1,020 1,028 1,000 1,006 1,587,600
2021/02/12 1,011 1,015 992 1,014 1,750,700
2021/02/10 991 1,022 986 1,018 1,529,100
2021/02/09 1,002 1,024 990 1,001 2,409,300
2021/02/08 985 1,014 978 1,001 2,491,600
2021/02/05 958 975 947 972 2,195,600
2021/02/04 943 974 934 948 2,678,900
2021/02/03 899 930 899 919 2,629,800
2021/02/02 873 904 871 900 1,935,600
2021/02/01 869 881 865 871 1,033,400
2021/01/29 898 902 861 864 1,990,000
2021/01/28 875 904 874 899 2,142,700
2021/01/27 871 894 867 889 1,321,600
2021/01/26 865 871 856 870 927,600
2021/01/25 855 871 844 863 1,308,200
2021/01/22 861 873 851 851 1,656,600
2021/01/21 882 888 865 870 1,317,700
2021/01/20 844 877 843 875 1,623,600
2021/01/19 844 858 839 847 1,514,800
2021/01/18 878 884 834 840 1,714,700
2021/01/15 858 894 852 890 3,058,600
2021/01/14 819 854 810 847 2,003,700
2021/01/13 812 827 800 823 1,308,800
2021/01/12 817 830 807 811 1,779,500
2021/01/08 805 823 802 822 1,881,300
2021/01/07 818 824 798 801 1,586,200
2021/01/06 777 799 771 791 1,248,500
2021/01/05 769 783 761 774 1,286,600
2021/01/04 807 810 774 776 1,862,400

このページの先頭へ