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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,021 | 2,028 | 1,977 | 1,999 | 1,452,300 |
| 2025/06/12 | 2,017 | 2,064 | 2,006 | 2,009 | 2,085,600 |
| 2025/06/11 | 1,993 | 2,136 | 1,993 | 2,027 | 3,354,600 |
| 2025/06/10 | 1,978 | 2,024 | 1,964 | 2,017 | 1,962,500 |
| 2025/06/09 | 2,010 | 2,019 | 1,989 | 1,996 | 1,245,800 |
| 2025/06/06 | 1,992 | 2,032 | 1,979 | 2,010 | 1,315,000 |
| 2025/06/05 | 2,019 | 2,033 | 1,992 | 1,992 | 1,451,200 |
| 2025/06/04 | 2,010 | 2,042 | 2,010 | 2,031 | 1,042,300 |
| 2025/06/03 | 2,025 | 2,038 | 1,993 | 2,022 | 1,167,200 |
| 2025/06/02 | 2,017 | 2,038 | 2,004 | 2,028 | 1,096,500 |
| 2025/05/30 | 2,054 | 2,074 | 2,019 | 2,033 | 1,683,900 |
| 2025/05/29 | 2,065 | 2,113 | 2,048 | 2,085 | 1,399,800 |
| 2025/05/28 | 2,079 | 2,097 | 2,062 | 2,062 | 1,037,700 |
| 2025/05/27 | 2,034 | 2,076 | 2,032 | 2,063 | 1,196,100 |
| 2025/05/26 | 2,060 | 2,063 | 1,979 | 2,017 | 2,503,500 |
| 2025/05/23 | 2,100 | 2,103 | 2,057 | 2,069 | 1,491,100 |
| 2025/05/22 | 2,101 | 2,143 | 2,076 | 2,076 | 1,334,500 |
| 2025/05/21 | 2,095 | 2,120 | 2,067 | 2,111 | 1,964,100 |
| 2025/05/20 | 2,180 | 2,182 | 2,069 | 2,096 | 4,000,500 |
| 2025/05/19 | 2,174 | 2,281 | 2,153 | 2,183 | 7,644,200 |
| 2025/05/16 | 1,830 | 2,209 | 1,783 | 2,174 | 21,311,900 |
| 2025/05/15 | 1,820 | 1,859 | 1,818 | 1,840 | 1,174,400 |
| 2025/05/14 | 1,855 | 1,868 | 1,824 | 1,850 | 1,783,800 |
| 2025/05/13 | 1,838 | 1,861 | 1,834 | 1,855 | 1,643,900 |
| 2025/05/12 | 1,802 | 1,843 | 1,797 | 1,815 | 2,581,900 |
| 2025/05/09 | 1,790 | 1,795 | 1,754 | 1,786 | 1,915,500 |
| 2025/05/08 | 1,734 | 1,754 | 1,725 | 1,750 | 1,723,800 |
| 2025/05/07 | 1,739 | 1,746 | 1,724 | 1,742 | 1,885,000 |
| 2025/05/02 | 1,745 | 1,752 | 1,718 | 1,749 | 1,974,300 |
| 2025/05/01 | 1,751 | 1,758 | 1,712 | 1,754 | 2,094,900 |
| 2025/04/30 | 1,750 | 1,760 | 1,724 | 1,750 | 2,420,400 |
| 2025/04/28 | 1,747 | 1,758 | 1,726 | 1,754 | 1,800,000 |
| 2025/04/25 | 1,780 | 1,780 | 1,748 | 1,753 | 2,756,100 |
| 2025/04/24 | 1,734 | 1,768 | 1,722 | 1,758 | 2,627,900 |
| 2025/04/23 | 1,695 | 1,718 | 1,679 | 1,718 | 1,938,300 |
| 2025/04/22 | 1,663 | 1,688 | 1,657 | 1,664 | 1,650,500 |
| 2025/04/21 | 1,740 | 1,747 | 1,674 | 1,678 | 2,041,700 |
| 2025/04/18 | 1,750 | 1,754 | 1,710 | 1,746 | 2,463,400 |
| 2025/04/17 | 1,725 | 1,769 | 1,704 | 1,755 | 3,731,400 |
| 2025/04/16 | 1,750 | 1,761 | 1,708 | 1,739 | 6,415,600 |
| 2025/04/15 | 1,709 | 1,780 | 1,674 | 1,762 | 5,582,100 |
| 2025/04/14 | 1,797 | 1,797 | 1,749 | 1,749 | 3,135,900 |
| 2025/04/11 | 1,727 | 1,766 | 1,698 | 1,759 | 2,540,900 |
| 2025/04/10 | 1,778 | 1,782 | 1,753 | 1,767 | 1,570,500 |
| 2025/04/09 | 1,687 | 1,711 | 1,651 | 1,689 | 3,606,600 |
| 2025/04/08 | 1,677 | 1,757 | 1,673 | 1,709 | 3,341,500 |
| 2025/04/07 | 1,570 | 1,677 | 1,553 | 1,632 | 6,156,700 |
| 2025/04/04 | 1,673 | 1,707 | 1,647 | 1,690 | 6,838,500 |
| 2025/04/03 | 1,666 | 1,733 | 1,665 | 1,724 | 4,313,900 |
| 2025/04/02 | 1,801 | 1,807 | 1,725 | 1,727 | 3,672,500 |
| 2025/04/01 | 1,842 | 1,864 | 1,811 | 1,820 | 1,374,300 |
| 2025/03/31 | 1,841 | 1,855 | 1,816 | 1,841 | 2,332,800 |
| 2025/03/28 | 1,885 | 1,905 | 1,862 | 1,881 | 1,278,600 |
| 2025/03/27 | 1,899 | 1,903 | 1,872 | 1,900 | 1,221,200 |
| 2025/03/26 | 1,894 | 1,902 | 1,878 | 1,894 | 1,336,300 |
| 2025/03/25 | 1,900 | 1,914 | 1,888 | 1,888 | 1,318,000 |
| 2025/03/24 | 1,889 | 1,898 | 1,880 | 1,880 | 1,077,900 |
| 2025/03/21 | 1,885 | 1,912 | 1,882 | 1,885 | 1,867,000 |
| 2025/03/19 | 1,843 | 1,893 | 1,840 | 1,885 | 1,641,800 |
| 2025/03/18 | 1,873 | 1,873 | 1,841 | 1,845 | 2,530,100 |
| 2025/03/17 | 1,884 | 1,891 | 1,864 | 1,865 | 1,652,900 |
| 2025/03/14 | 1,857 | 1,913 | 1,853 | 1,902 | 1,241,500 |
| 2025/03/13 | 1,878 | 1,883 | 1,849 | 1,863 | 1,141,300 |
| 2025/03/12 | 1,894 | 1,909 | 1,852 | 1,860 | 1,919,900 |
| 2025/03/11 | 1,860 | 1,904 | 1,841 | 1,904 | 1,620,000 |
| 2025/03/10 | 1,895 | 1,895 | 1,868 | 1,887 | 1,645,400 |
| 2025/03/07 | 1,930 | 1,957 | 1,902 | 1,912 | 1,368,200 |
| 2025/03/06 | 1,970 | 1,976 | 1,951 | 1,962 | 908,200 |
| 2025/03/05 | 1,955 | 1,958 | 1,930 | 1,937 | 1,103,900 |
| 2025/03/04 | 1,987 | 1,996 | 1,916 | 1,933 | 1,967,900 |
| 2025/03/03 | 1,975 | 2,024 | 1,964 | 2,010 | 1,354,100 |
| 2025/02/28 | 1,974 | 1,989 | 1,935 | 1,948 | 1,600,800 |
| 2025/02/27 | 1,973 | 2,012 | 1,952 | 1,997 | 1,610,800 |
| 2025/02/26 | 1,942 | 1,990 | 1,940 | 1,990 | 2,601,300 |
| 2025/02/25 | 1,962 | 1,965 | 1,937 | 1,951 | 1,908,700 |
| 2025/02/21 | 1,945 | 1,992 | 1,941 | 1,987 | 1,369,100 |
| 2025/02/20 | 2,025 | 2,027 | 1,950 | 1,961 | 2,106,400 |
| 2025/02/19 | 2,037 | 2,055 | 2,032 | 2,044 | 964,300 |
| 2025/02/18 | 2,051 | 2,056 | 2,003 | 2,043 | 1,890,100 |
| 2025/02/17 | 2,080 | 2,093 | 2,053 | 2,070 | 1,566,900 |
| 2025/02/14 | 2,069 | 2,080 | 2,059 | 2,077 | 1,121,500 |
| 2025/02/13 | 2,087 | 2,093 | 2,056 | 2,082 | 1,329,600 |
| 2025/02/12 | 2,101 | 2,104 | 2,066 | 2,078 | 938,500 |
| 2025/02/10 | 2,075 | 2,098 | 2,062 | 2,097 | 842,500 |
| 2025/02/07 | 2,096 | 2,111 | 2,071 | 2,096 | 886,900 |
| 2025/02/06 | 2,115 | 2,137 | 2,091 | 2,096 | 1,357,800 |
| 2025/02/05 | 2,193 | 2,201 | 2,104 | 2,112 | 2,118,000 |
| 2025/02/04 | 2,190 | 2,213 | 2,172 | 2,189 | 1,362,900 |
| 2025/02/03 | 2,142 | 2,162 | 2,128 | 2,151 | 1,408,200 |
| 2025/01/31 | 2,181 | 2,188 | 2,166 | 2,185 | 994,700 |
| 2025/01/30 | 2,152 | 2,193 | 2,142 | 2,181 | 1,605,600 |
| 2025/01/29 | 2,104 | 2,155 | 2,100 | 2,148 | 1,231,900 |
| 2025/01/28 | 2,100 | 2,142 | 2,092 | 2,104 | 1,541,300 |
| 2025/01/27 | 2,050 | 2,088 | 2,042 | 2,080 | 1,838,800 |
| 2025/01/24 | 2,081 | 2,087 | 2,011 | 2,013 | 2,239,500 |
| 2025/01/23 | 2,011 | 2,084 | 2,008 | 2,074 | 1,746,400 |
| 2025/01/22 | 2,014 | 2,032 | 2,000 | 2,000 | 1,245,300 |
| 2025/01/21 | 2,009 | 2,016 | 1,985 | 2,007 | 1,000,200 |
| 2025/01/20 | 1,977 | 1,989 | 1,961 | 1,980 | 1,081,700 |
| 2025/01/17 | 1,976 | 1,985 | 1,957 | 1,976 | 1,973,800 |
| 2025/01/16 | 2,008 | 2,015 | 1,983 | 1,990 | 1,766,600 |
| 2025/01/15 | 2,050 | 2,056 | 1,977 | 1,987 | 1,735,400 |
| 2025/01/14 | 2,040 | 2,044 | 1,992 | 2,024 | 1,767,000 |
| 2025/01/10 | 2,031 | 2,046 | 2,027 | 2,033 | 1,141,000 |
| 2025/01/09 | 2,020 | 2,058 | 2,018 | 2,025 | 1,246,700 |
| 2025/01/08 | 2,050 | 2,061 | 2,018 | 2,018 | 2,345,000 |
| 2025/01/07 | 2,058 | 2,118 | 2,058 | 2,062 | 2,365,500 |
| 2025/01/06 | 2,134 | 2,140 | 2,065 | 2,081 | 2,134,800 |