3086 J.フロント リテイリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,672.5 | 1,706.5 | 1,646.5 | 1,690 | 6,838,500 | 1,690 |
| 2025-04-03 | 1,666 | 1,732.5 | 1,665 | 1,723.5 | 4,313,900 | 1,723.50 |
| 2025-04-02 | 1,800.5 | 1,807 | 1,724.5 | 1,726.5 | 3,672,500 | 1,726.50 |
| 2025-04-01 | 1,841.5 | 1,863.5 | 1,811 | 1,820 | 1,374,300 | 1,820 |
| 2025-03-31 | 1,840.5 | 1,855 | 1,816 | 1,841 | 2,332,800 | 1,841 |
| 2025-03-28 | 1,885 | 1,905 | 1,861.5 | 1,880.5 | 1,278,600 | 1,880.50 |
| 2025-03-27 | 1,899 | 1,902.5 | 1,872 | 1,899.5 | 1,221,200 | 1,899.50 |
| 2025-03-26 | 1,893.5 | 1,901.5 | 1,878 | 1,893.5 | 1,336,300 | 1,893.50 |
| 2025-03-25 | 1,900 | 1,914 | 1,887.5 | 1,888 | 1,318,000 | 1,888 |
| 2025-03-24 | 1,889 | 1,898 | 1,880 | 1,880 | 1,077,900 | 1,880 |
| 2025-03-21 | 1,885 | 1,912 | 1,882 | 1,884.5 | 1,867,000 | 1,884.50 |
| 2025-03-19 | 1,843 | 1,893 | 1,840 | 1,885 | 1,641,800 | 1,885 |
| 2025-03-18 | 1,872.5 | 1,872.5 | 1,841 | 1,844.5 | 2,530,100 | 1,844.50 |
| 2025-03-17 | 1,883.5 | 1,891 | 1,864 | 1,864.5 | 1,652,900 | 1,864.50 |
| 2025-03-14 | 1,857 | 1,912.5 | 1,853 | 1,901.5 | 1,241,500 | 1,901.50 |
| 2025-03-13 | 1,878 | 1,883 | 1,849 | 1,863 | 1,141,300 | 1,863 |
| 2025-03-12 | 1,893.5 | 1,908.5 | 1,852 | 1,860 | 1,919,900 | 1,860 |
| 2025-03-11 | 1,860 | 1,903.5 | 1,840.5 | 1,903.5 | 1,620,000 | 1,903.50 |
| 2025-03-10 | 1,895 | 1,895 | 1,868 | 1,886.5 | 1,645,400 | 1,886.50 |
| 2025-03-07 | 1,930 | 1,956.5 | 1,902 | 1,912 | 1,368,200 | 1,912 |
| 2025-03-06 | 1,970 | 1,976 | 1,951 | 1,962 | 908,200 | 1,962 |
| 2025-03-05 | 1,954.5 | 1,958 | 1,930 | 1,936.5 | 1,103,900 | 1,936.50 |
| 2025-03-04 | 1,987 | 1,996 | 1,916 | 1,933 | 1,967,900 | 1,933 |
| 2025-03-03 | 1,975 | 2,024 | 1,963.5 | 2,010 | 1,354,100 | 2,010 |
| 2025-02-28 | 1,973.5 | 1,989 | 1,935 | 1,948 | 1,600,800 | 1,948 |
| 2025-02-27 | 1,973 | 2,012 | 1,952 | 1,996.5 | 1,610,800 | 1,996.50 |
| 2025-02-26 | 1,941.5 | 1,990 | 1,940 | 1,989.5 | 2,601,300 | 1,989.50 |
| 2025-02-25 | 1,961.5 | 1,965 | 1,937 | 1,950.5 | 1,908,700 | 1,950.50 |
| 2025-02-21 | 1,945 | 1,992 | 1,940.5 | 1,987 | 1,369,100 | 1,987 |
| 2025-02-20 | 2,025 | 2,026.5 | 1,950 | 1,961 | 2,106,400 | 1,961 |
| 2025-02-19 | 2,037 | 2,054.5 | 2,032 | 2,044 | 964,300 | 2,044 |
| 2025-02-18 | 2,051 | 2,055.5 | 2,002.5 | 2,042.5 | 1,890,100 | 2,042.50 |
| 2025-02-17 | 2,080 | 2,093 | 2,052.5 | 2,069.5 | 1,566,900 | 2,069.50 |
| 2025-02-14 | 2,068.5 | 2,080 | 2,058.5 | 2,077 | 1,121,500 | 2,077 |
| 2025-02-13 | 2,087 | 2,092.5 | 2,056 | 2,082 | 1,329,600 | 2,082 |
| 2025-02-12 | 2,100.5 | 2,104 | 2,066 | 2,077.5 | 938,500 | 2,077.50 |
| 2025-02-10 | 2,075 | 2,097.5 | 2,062 | 2,096.5 | 842,500 | 2,096.50 |
| 2025-02-07 | 2,096 | 2,111 | 2,071 | 2,095.5 | 886,900 | 2,095.50 |
| 2025-02-06 | 2,115 | 2,137 | 2,090.5 | 2,096 | 1,357,800 | 2,096 |
| 2025-02-05 | 2,193 | 2,201 | 2,103.5 | 2,111.5 | 2,118,000 | 2,111.50 |
| 2025-02-04 | 2,190 | 2,212.5 | 2,171.5 | 2,189 | 1,362,900 | 2,189 |
| 2025-02-03 | 2,141.5 | 2,162 | 2,128 | 2,151 | 1,408,200 | 2,151 |
| 2025-01-31 | 2,181 | 2,187.5 | 2,166 | 2,184.5 | 994,700 | 2,184.50 |
| 2025-01-30 | 2,151.5 | 2,193 | 2,142 | 2,180.5 | 1,605,600 | 2,180.50 |
| 2025-01-29 | 2,104 | 2,154.5 | 2,100 | 2,148 | 1,231,900 | 2,148 |
| 2025-01-28 | 2,100 | 2,141.5 | 2,092 | 2,104 | 1,541,300 | 2,104 |
| 2025-01-27 | 2,050 | 2,088 | 2,042 | 2,079.5 | 1,838,800 | 2,079.50 |
| 2025-01-24 | 2,080.5 | 2,086.5 | 2,010.5 | 2,013 | 2,239,500 | 2,013 |
| 2025-01-23 | 2,010.5 | 2,083.5 | 2,008 | 2,074 | 1,746,400 | 2,074 |
| 2025-01-22 | 2,013.5 | 2,032 | 2,000 | 2,000 | 1,245,300 | 2,000 |
| 2025-01-21 | 2,008.5 | 2,015.5 | 1,985 | 2,006.5 | 1,000,200 | 2,006.50 |
| 2025-01-20 | 1,976.5 | 1,989 | 1,960.5 | 1,980 | 1,081,700 | 1,980 |
| 2025-01-17 | 1,976 | 1,984.5 | 1,956.5 | 1,976 | 1,973,800 | 1,976 |
| 2025-01-16 | 2,008 | 2,014.5 | 1,983 | 1,990 | 1,766,600 | 1,990 |
| 2025-01-15 | 2,050 | 2,056 | 1,977 | 1,987 | 1,735,400 | 1,987 |
| 2025-01-14 | 2,040 | 2,044 | 1,992 | 2,023.5 | 1,767,000 | 2,023.50 |
| 2025-01-10 | 2,030.5 | 2,045.5 | 2,027 | 2,032.5 | 1,141,000 | 2,032.50 |
| 2025-01-09 | 2,020 | 2,057.5 | 2,018 | 2,025 | 1,246,700 | 2,025 |
| 2025-01-08 | 2,050 | 2,060.5 | 2,018 | 2,018 | 2,345,000 | 2,018 |
| 2025-01-07 | 2,058 | 2,117.5 | 2,058 | 2,061.5 | 2,365,500 | 2,061.50 |
| 2025-01-06 | 2,134 | 2,140 | 2,064.5 | 2,080.5 | 2,134,800 | 2,080.50 |
分割・併合履歴 ： [2014-08-27]1株→0.5株