3086 J.フロント リテイリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,380 | 1,402.5 | 1,368.5 | 1,400 | 2,319,700 | 1,400 |
| 2024-04-25 | 1,439.5 | 1,442 | 1,386 | 1,394 | 3,156,100 | 1,394 |
| 2024-04-24 | 1,482.5 | 1,482.5 | 1,454 | 1,464 | 2,156,200 | 1,464 |
| 2024-04-23 | 1,510 | 1,521.5 | 1,479.5 | 1,483.5 | 1,642,700 | 1,483.50 |
| 2024-04-22 | 1,500 | 1,523 | 1,497 | 1,512.5 | 1,814,500 | 1,512.50 |
| 2024-04-19 | 1,512 | 1,524 | 1,480.5 | 1,485 | 2,373,100 | 1,485 |
| 2024-04-18 | 1,480 | 1,514.5 | 1,476.5 | 1,504 | 2,488,200 | 1,504 |
| 2024-04-17 | 1,495 | 1,500 | 1,443.5 | 1,462 | 3,252,400 | 1,462 |
| 2024-04-16 | 1,580 | 1,603 | 1,503.5 | 1,504 | 5,690,000 | 1,504 |
| 2024-04-15 | 1,634 | 1,665 | 1,582 | 1,655.5 | 4,057,700 | 1,655.50 |
| 2024-04-12 | 1,608 | 1,627.5 | 1,596.5 | 1,617.5 | 1,407,100 | 1,617.50 |
| 2024-04-11 | 1,585 | 1,619.5 | 1,574 | 1,610.5 | 1,719,100 | 1,610.50 |
| 2024-04-10 | 1,592 | 1,622.5 | 1,588.5 | 1,609 | 1,441,800 | 1,609 |
| 2024-04-09 | 1,600 | 1,608.5 | 1,584 | 1,591.5 | 1,602,400 | 1,591.50 |
| 2024-04-08 | 1,585 | 1,611 | 1,576.5 | 1,606.5 | 1,465,700 | 1,606.50 |
| 2024-04-05 | 1,571.5 | 1,589.5 | 1,557 | 1,584.5 | 2,022,600 | 1,584.50 |
| 2024-04-04 | 1,601 | 1,613.5 | 1,586 | 1,597.5 | 1,709,500 | 1,597.50 |
| 2024-04-03 | 1,597.5 | 1,614 | 1,578 | 1,597.5 | 2,487,300 | 1,597.50 |
| 2024-04-02 | 1,642 | 1,645.5 | 1,601 | 1,613.5 | 1,686,200 | 1,613.50 |
| 2024-04-01 | 1,700 | 1,709 | 1,642 | 1,646 | 1,202,000 | 1,646 |
| 2024-03-29 | 1,671.5 | 1,704.5 | 1,670.5 | 1,691 | 1,518,500 | 1,691 |
| 2024-03-28 | 1,690.5 | 1,708 | 1,671 | 1,677 | 1,703,900 | 1,677 |
| 2024-03-27 | 1,675.5 | 1,692 | 1,654 | 1,672 | 1,604,900 | 1,672 |
| 2024-03-26 | 1,661 | 1,661.5 | 1,631 | 1,638 | 1,329,300 | 1,638 |
| 2024-03-25 | 1,665.5 | 1,686.5 | 1,653.5 | 1,661 | 1,400,300 | 1,661 |
| 2024-03-22 | 1,642 | 1,664 | 1,634.5 | 1,664 | 1,478,100 | 1,664 |
| 2024-03-21 | 1,628 | 1,651 | 1,613.5 | 1,635.5 | 2,906,000 | 1,635.50 |
| 2024-03-19 | 1,572.5 | 1,613.5 | 1,570 | 1,605.5 | 1,961,900 | 1,605.50 |
| 2024-03-18 | 1,540 | 1,580.5 | 1,533 | 1,580.5 | 2,220,400 | 1,580.50 |
| 2024-03-15 | 1,496 | 1,544 | 1,491.5 | 1,536 | 2,599,100 | 1,536 |
| 2024-03-14 | 1,454.5 | 1,495.5 | 1,445.5 | 1,493 | 1,817,300 | 1,493 |
| 2024-03-13 | 1,458.5 | 1,463 | 1,431 | 1,446.5 | 1,521,300 | 1,446.50 |
| 2024-03-12 | 1,460 | 1,461 | 1,429 | 1,449 | 1,439,100 | 1,449 |
| 2024-03-11 | 1,467 | 1,471.5 | 1,442.5 | 1,463.5 | 1,382,500 | 1,463.50 |
| 2024-03-08 | 1,476 | 1,488.5 | 1,461 | 1,474 | 1,697,500 | 1,474 |
| 2024-03-07 | 1,484 | 1,497 | 1,473 | 1,488.5 | 1,872,700 | 1,488.50 |
| 2024-03-06 | 1,502 | 1,514.5 | 1,485.5 | 1,487.5 | 2,697,400 | 1,487.50 |
| 2024-03-05 | 1,491 | 1,528 | 1,484 | 1,520.5 | 1,357,700 | 1,520.50 |
| 2024-03-04 | 1,505 | 1,531.5 | 1,504 | 1,516 | 1,900,300 | 1,516 |
| 2024-03-01 | 1,479 | 1,503.5 | 1,477.5 | 1,497.5 | 1,637,400 | 1,497.50 |
| 2024-02-29 | 1,474.5 | 1,488 | 1,457.5 | 1,485.5 | 1,415,400 | 1,485.50 |
| 2024-02-28 | 1,500 | 1,502.5 | 1,463 | 1,478.5 | 2,018,200 | 1,478.50 |
| 2024-02-27 | 1,511.5 | 1,527 | 1,500.5 | 1,517.5 | 2,524,500 | 1,517.50 |
| 2024-02-26 | 1,530 | 1,543 | 1,516 | 1,522 | 1,835,100 | 1,522 |
| 2024-02-22 | 1,532 | 1,536.5 | 1,516 | 1,524.5 | 2,032,700 | 1,524.50 |
| 2024-02-21 | 1,553.5 | 1,557 | 1,528.5 | 1,540 | 1,961,600 | 1,540 |
| 2024-02-20 | 1,588 | 1,589 | 1,557.5 | 1,562 | 1,421,200 | 1,562 |
| 2024-02-19 | 1,546.5 | 1,579 | 1,540.5 | 1,577 | 1,572,900 | 1,577 |
| 2024-02-16 | 1,520 | 1,548.5 | 1,520 | 1,532 | 1,692,100 | 1,532 |
| 2024-02-15 | 1,544 | 1,554 | 1,514 | 1,527.5 | 1,463,300 | 1,527.50 |
| 2024-02-14 | 1,535 | 1,548 | 1,506 | 1,518.5 | 1,375,500 | 1,518.50 |
| 2024-02-13 | 1,549 | 1,549 | 1,518 | 1,539 | 2,022,900 | 1,539 |
| 2024-02-09 | 1,504.5 | 1,538.5 | 1,496.5 | 1,531.5 | 1,925,600 | 1,531.50 |
| 2024-02-08 | 1,503.5 | 1,520.5 | 1,492 | 1,495.5 | 1,669,600 | 1,495.50 |
| 2024-02-07 | 1,494 | 1,518 | 1,491.5 | 1,503.5 | 1,399,300 | 1,503.50 |
| 2024-02-06 | 1,484 | 1,518 | 1,481.5 | 1,498 | 1,962,300 | 1,498 |
| 2024-02-05 | 1,476 | 1,518 | 1,468 | 1,491.5 | 3,210,600 | 1,491.50 |
| 2024-02-02 | 1,385 | 1,459.5 | 1,383.5 | 1,448 | 3,940,400 | 1,448 |
| 2024-02-01 | 1,365 | 1,375.5 | 1,352.5 | 1,368 | 1,170,900 | 1,368 |
| 2024-01-31 | 1,370 | 1,372.5 | 1,353.5 | 1,372.5 | 1,055,100 | 1,372.50 |
| 2024-01-30 | 1,351 | 1,367.5 | 1,347.5 | 1,363 | 1,330,000 | 1,363 |
| 2024-01-29 | 1,358.5 | 1,358.5 | 1,343 | 1,350 | 1,505,800 | 1,350 |
| 2024-01-26 | 1,375.5 | 1,375.5 | 1,334.5 | 1,338 | 1,775,500 | 1,338 |
| 2024-01-25 | 1,371 | 1,384 | 1,365 | 1,376.5 | 1,317,800 | 1,376.50 |
| 2024-01-24 | 1,387 | 1,400 | 1,365.5 | 1,365.5 | 1,620,800 | 1,365.50 |
| 2024-01-23 | 1,400 | 1,408.5 | 1,385 | 1,388.5 | 1,285,100 | 1,388.50 |
| 2024-01-22 | 1,390 | 1,393.5 | 1,376 | 1,393.5 | 1,153,300 | 1,393.50 |
| 2024-01-19 | 1,398.5 | 1,403.5 | 1,376.5 | 1,378 | 1,541,800 | 1,378 |
| 2024-01-18 | 1,389 | 1,399 | 1,376 | 1,382 | 1,635,500 | 1,382 |
| 2024-01-17 | 1,374 | 1,412 | 1,371 | 1,385.5 | 2,484,900 | 1,385.50 |
| 2024-01-16 | 1,385 | 1,385 | 1,357.5 | 1,362 | 1,518,900 | 1,362 |
| 2024-01-15 | 1,355 | 1,378 | 1,350 | 1,373.5 | 1,597,500 | 1,373.50 |
| 2024-01-12 | 1,365 | 1,367 | 1,339 | 1,348.5 | 1,535,000 | 1,348.50 |
| 2024-01-11 | 1,363 | 1,366 | 1,344.5 | 1,348.5 | 1,568,900 | 1,348.50 |
| 2024-01-10 | 1,332.5 | 1,361 | 1,328 | 1,353 | 1,821,600 | 1,353 |
| 2024-01-09 | 1,320 | 1,335.5 | 1,316.5 | 1,332 | 1,902,000 | 1,332 |
| 2024-01-05 | 1,312 | 1,316.5 | 1,294.5 | 1,305 | 1,857,400 | 1,305 |
| 2024-01-04 | 1,279 | 1,296.5 | 1,270.5 | 1,295.5 | 1,489,100 | 1,295.50 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
