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
2026/06/26 3,173 3,269 3,170 3,262 1,997,000
2026/06/25 3,070 3,225 3,020 3,212 2,658,800
2026/06/24 2,950 3,075 2,942 3,000 4,560,900
2026/06/23 2,905 2,955 2,842 2,885 5,182,000
2026/06/22 2,907 2,999 2,725 2,905 13,014,700
2026/06/19 2,420 2,507 2,417 2,507 5,759,900
2026/06/18 2,364 2,460 2,358 2,440 1,791,400
2026/06/17 2,384 2,420 2,360 2,381 1,424,200
2026/06/16 2,434 2,442 2,341 2,353 3,468,400
2026/06/15 2,414 2,498 2,405 2,438 2,202,800
2026/06/12 2,367 2,409 2,345 2,395 2,533,400
2026/06/11 2,342 2,393 2,317 2,348 1,858,600
2026/06/10 2,293 2,348 2,293 2,336 1,787,900
2026/06/09 2,252 2,294 2,226 2,268 1,624,400
2026/06/08 2,274 2,295 2,197 2,223 1,311,500
2026/06/05 2,218 2,261 2,211 2,234 904,200
2026/06/04 2,227 2,240 2,180 2,196 851,500
2026/06/03 2,241 2,269 2,231 2,231 1,188,100
2026/06/02 2,185 2,259 2,148 2,245 2,112,900
2026/06/01 2,170 2,209 2,165 2,209 1,644,500
2026/05/29 2,145 2,190 2,122 2,168 1,370,500
2026/05/28 2,169 2,230 2,147 2,159 1,647,400
2026/05/27 2,105 2,128 2,082 2,128 1,362,400
2026/05/26 2,134 2,154 2,107 2,110 1,074,900
2026/05/25 2,210 2,213 2,114 2,135 1,798,100
2026/05/22 2,226 2,245 2,211 2,220 1,139,400
2026/05/21 2,209 2,234 2,201 2,226 1,247,300
2026/05/20 2,240 2,244 2,171 2,193 1,955,200
2026/05/19 2,322 2,323 2,230 2,246 2,495,900
2026/05/18 2,398 2,401 2,297 2,308 1,647,100
2026/05/15 2,398 2,409 2,366 2,390 1,161,300
2026/05/14 2,359 2,395 2,352 2,383 1,004,700
2026/05/13 2,321 2,361 2,321 2,357 941,900
2026/05/12 2,307 2,330 2,300 2,318 835,400
2026/05/11 2,331 2,358 2,303 2,312 1,002,200
2026/05/08 2,300 2,359 2,280 2,318 1,454,200
2026/05/07 2,266 2,293 2,232 2,285 1,580,700
2026/05/01 2,270 2,285 2,200 2,241 1,411,800
2026/04/30 2,303 2,312 2,277 2,286 1,473,700
2026/04/28 2,309 2,345 2,295 2,345 1,073,400
2026/04/27 2,300 2,329 2,292 2,300 1,407,700
2026/04/24 2,324 2,349 2,310 2,330 1,286,300
2026/04/23 2,410 2,415 2,336 2,355 1,942,600
2026/04/22 2,468 2,473 2,413 2,433 1,554,600
2026/04/21 2,511 2,525 2,469 2,475 1,163,000
2026/04/20 2,530 2,535 2,484 2,487 1,078,100
2026/04/17 2,488 2,531 2,477 2,497 1,555,800
2026/04/16 2,521 2,582 2,500 2,500 1,815,700
2026/04/15 2,602 2,608 2,439 2,528 3,597,500
2026/04/14 2,555 2,598 2,555 2,582 1,609,400
2026/04/13 2,533 2,569 2,521 2,552 1,066,600
2026/04/10 2,567 2,586 2,538 2,546 978,000
2026/04/09 2,587 2,603 2,549 2,559 1,153,900
2026/04/08 2,622 2,622 2,562 2,575 1,162,600
2026/04/07 2,553 2,561 2,528 2,542 834,400
2026/04/06 2,529 2,554 2,523 2,535 858,300
2026/04/03 2,520 2,529 2,493 2,523 831,200
2026/03/27 2,440 2,478 2,426 2,474 1,554,900
2026/03/26 2,413 2,433 2,403 2,427 729,100
2026/03/25 2,418 2,435 2,405 2,405 990,700
2026/03/24 2,389 2,389 2,323 2,358 912,200
2026/03/23 2,322 2,356 2,314 2,347 1,131,600
2026/03/19 2,499 2,503 2,427 2,430 1,220,200
2026/03/18 2,429 2,520 2,427 2,520 1,222,600
2026/03/17 2,378 2,438 2,375 2,424 1,440,600
2026/03/16 2,417 2,417 2,342 2,351 911,700
2026/03/13 2,393 2,435 2,390 2,409 732,000
2026/03/12 2,414 2,446 2,402 2,424 747,900
2026/03/11 2,489 2,490 2,445 2,454 740,900
2026/03/10 2,497 2,497 2,447 2,472 1,187,800
2026/03/09 2,363 2,470 2,363 2,447 2,374,800
2026/03/06 2,406 2,471 2,390 2,463 1,261,200
2026/03/05 2,471 2,498 2,453 2,453 1,474,300
2026/03/04 2,368 2,414 2,325 2,406 2,189,300
2026/03/03 2,483 2,493 2,401 2,404 1,354,200
2026/03/02 2,515 2,527 2,488 2,502 1,365,600
2026/02/27 2,612 2,612 2,557 2,580 1,177,000
2026/02/26 2,670 2,670 2,589 2,594 1,451,300
2026/02/25 2,639 2,696 2,607 2,680 2,101,600
2026/02/24 2,634 2,660 2,603 2,623 1,356,900
2026/02/20 2,613 2,640 2,588 2,609 986,900
2026/02/19 2,612 2,661 2,598 2,637 903,300
2026/02/18 2,611 2,633 2,599 2,611 753,400
2026/02/17 2,619 2,635 2,595 2,600 645,500
2026/02/16 2,694 2,712 2,610 2,613 1,131,500
2026/02/13 2,731 2,733 2,656 2,670 1,782,800
2026/02/12 2,752 2,769 2,726 2,732 1,269,700
2026/02/10 2,755 2,796 2,743 2,755 1,524,900
2026/02/09 2,772 2,793 2,728 2,755 2,298,000
2026/02/06 2,597 2,704 2,567 2,686 3,393,600
2026/02/05 2,466 2,624 2,455 2,624 3,038,400
2026/02/04 2,351 2,414 2,342 2,410 2,159,500
2026/02/03 2,302 2,365 2,301 2,345 1,479,900
2026/02/02 2,287 2,310 2,274 2,298 1,568,900
2026/01/30 2,240 2,263 2,235 2,254 1,235,800
2026/01/29 2,206 2,234 2,190 2,229 1,714,300
2026/01/28 2,275 2,279 2,235 2,240 1,822,700
2026/01/27 2,295 2,309 2,284 2,292 975,400
2026/01/26 2,304 2,320 2,296 2,308 762,000
2026/01/23 2,312 2,328 2,302 2,308 553,100
2026/01/22 2,312 2,334 2,301 2,308 821,100
2026/01/21 2,304 2,319 2,285 2,311 1,225,500
2026/01/20 2,295 2,327 2,290 2,309 1,180,300
2026/01/19 2,299 2,308 2,276 2,288 798,900
2026/01/16 2,284 2,318 2,274 2,301 917,000
2026/01/15 2,300 2,308 2,276 2,296 766,900
2026/01/14 2,310 2,327 2,298 2,299 1,135,400
2026/01/13 2,300 2,335 2,280 2,294 2,007,400
2026/01/09 2,266 2,274 2,246 2,251 1,240,000
2026/01/08 2,236 2,242 2,205 2,236 1,114,300
2026/01/07 2,203 2,242 2,196 2,237 1,347,300
2026/01/06 2,209 2,225 2,198 2,224 1,098,800
2026/01/05 2,195 2,223 2,195 2,213 1,010,400

このページの先頭へ