1. HOME >
  2. 株価時系列 >
  3. 3086 >
  4. 2016年

3086 J.フロント リテイリング(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5741,5881,5621,5751,171,6001,575
2016-12-291,5891,6021,5701,5801,621,4001,580
2016-12-281,6201,6381,5871,5993,542,7001,599
2016-12-271,6781,6981,6511,6851,168,0001,685
2016-12-261,7091,7191,6851,687771,0001,687
2016-12-221,7091,7221,6781,694943,1001,694
2016-12-211,7561,7561,7021,7081,392,5001,708
2016-12-201,7631,7651,7321,7491,174,1001,749
2016-12-191,7721,7851,7621,774945,9001,774
2016-12-161,7341,7791,7341,7731,548,1001,773
2016-12-151,6911,7331,6911,7221,654,7001,722
2016-12-141,6951,6951,6591,6841,401,7001,684
2016-12-131,7301,7381,6901,7051,559,3001,705
2016-12-121,7501,7811,7201,7351,731,6001,735
2016-12-091,6811,7291,6731,7252,072,2001,725
2016-12-081,6761,6931,6701,6901,343,2001,690
2016-12-071,6251,6541,6121,6511,150,7001,651
2016-12-061,6231,6251,6091,6191,590,5001,619
2016-12-051,6231,6261,5971,6091,379,6001,609
2016-12-021,6281,6511,6271,6371,400,2001,637
2016-12-011,6501,6851,6411,6471,849,7001,647
2016-11-301,6341,6381,6121,6122,461,4001,612
2016-11-291,6361,6501,6221,6341,496,7001,634
2016-11-281,6761,6781,6371,6581,363,6001,658
2016-11-251,6901,7021,6671,6791,353,8001,679
2016-11-241,6641,6891,6601,6831,306,7001,683
2016-11-221,6221,6381,6051,6371,377,8001,637
2016-11-211,5931,6421,5921,6381,754,2001,638
2016-11-181,5701,5861,5611,5831,812,0001,583
2016-11-171,5801,5801,5351,5451,999,1001,545
2016-11-161,5691,6111,5651,5902,222,7001,590
2016-11-151,5481,5741,5461,5601,687,6001,560
2016-11-141,5061,5551,5051,5481,515,1001,548
2016-11-111,4901,5291,4831,4972,560,2001,497
2016-11-101,4351,4681,4071,4601,907,3001,460
2016-11-091,4311,4601,3041,3373,069,0001,337
2016-11-081,4391,4401,4111,426912,3001,426
2016-11-071,4281,4441,4201,4331,536,3001,433
2016-11-041,4021,4121,3841,4001,071,2001,400
2016-11-021,4141,4161,4001,405959,2001,405
2016-11-011,4441,4501,4251,4351,330,6001,435
2016-10-311,4691,4821,4421,4471,695,7001,447
2016-10-281,4601,4821,4571,4801,621,3001,480
2016-10-271,4251,4391,4061,4381,255,5001,438
2016-10-261,4281,4351,4151,431970,4001,431
2016-10-251,4071,4341,4021,4311,330,0001,431
2016-10-241,4001,4071,3851,3941,059,6001,394
2016-10-211,4011,4161,3851,3911,225,4001,391
2016-10-201,3601,4021,3501,4001,543,9001,400
2016-10-191,3621,3761,3551,361812,7001,361
2016-10-171,3461,3681,3431,3651,144,0001,365
2016-10-131,3791,3861,3521,3531,422,5001,353
2016-10-121,3931,4051,3771,3771,715,2001,377
2016-10-111,3921,4071,3741,3791,621,6001,379
2016-10-071,4161,4231,3851,3971,419,5001,397
2016-10-061,4431,4891,4041,4142,672,9001,414
2016-10-051,4391,4441,4001,4323,432,4001,432
2016-10-041,3571,3851,3391,3491,879,3001,349
2016-10-031,3411,3581,3341,3381,483,9001,338
2016-09-301,3201,3271,2911,3151,563,4001,315
2016-09-291,3041,3491,2971,3411,615,5001,341
2016-09-281,3101,3281,2941,3001,674,7001,300
2016-09-271,2751,3161,2551,3161,485,7001,316
2016-09-261,3151,3251,2861,2901,130,0001,290
2016-09-231,3321,3321,3121,3201,171,6001,320
2016-09-211,2861,3411,2661,3381,370,3001,338
2016-09-201,3221,3231,2741,2761,516,9001,276
2016-09-161,3011,3321,2901,3301,340,2001,330
2016-09-151,2951,3051,2571,2751,394,1001,275
2016-09-141,3001,3271,2911,3051,233,3001,305
2016-09-131,3421,3561,3021,3081,709,6001,308
2016-09-121,3271,3661,3201,3472,197,2001,347
2016-09-091,3041,3611,3011,3512,900,3001,351
2016-09-081,2621,2881,2511,286943,3001,286
2016-09-071,2831,2891,2501,2591,872,6001,259
2016-09-061,3251,3261,2871,2961,855,4001,296
2016-09-051,2731,3281,2731,3272,404,1001,327
2016-09-021,2071,2721,2051,2542,887,3001,254
2016-09-011,1691,1921,1641,1921,307,1001,192
2016-08-311,1901,1921,1471,1681,826,8001,168
2016-08-301,1631,1921,1511,1891,539,7001,189
2016-08-291,1861,1901,1611,1681,366,1001,168
2016-08-261,2071,2141,1791,1801,823,9001,180
2016-08-251,2241,2261,2001,2061,396,4001,206
2016-08-241,2261,2491,2191,2291,128,3001,229
2016-08-231,2661,2711,2191,2221,893,4001,222
2016-08-221,2801,3001,2731,2811,196,3001,281
2016-08-191,2871,2981,2621,2771,342,4001,277
2016-08-181,2851,3191,2761,2802,087,8001,280
2016-08-171,2281,3021,2171,2971,766,7001,297
2016-08-161,2461,2611,2301,2301,357,4001,230
2016-08-151,2281,2691,2031,2552,185,8001,255
2016-08-121,2001,2261,1861,2241,424,3001,224
2016-08-101,2301,2331,1761,1761,725,8001,176
2016-08-091,1991,2341,1991,2301,896,9001,230
2016-08-081,1631,1941,1591,1921,123,3001,192
2016-08-051,1541,1541,1291,133946,3001,133
2016-08-041,1501,1671,1341,1631,399,0001,163
2016-08-031,1551,1661,1381,1411,298,9001,141
2016-08-021,1751,2241,1751,1851,719,0001,185
2016-08-011,1731,1811,1451,1781,199,2001,178
2016-07-291,1571,1981,1421,1971,717,9001,197
2016-07-281,1851,1881,1491,1521,052,3001,152
2016-07-271,1651,2081,1651,1921,452,6001,192
2016-07-261,1731,1791,1411,1551,582,2001,155
2016-07-251,1421,2081,1381,1872,207,7001,187
2016-07-221,1371,1461,1241,133932,5001,133
2016-07-211,1261,1561,1141,1531,554,3001,153
2016-07-201,1371,1441,0991,1021,367,5001,102
2016-07-191,1171,1431,1021,1401,083,7001,140
2016-07-151,1241,1421,1081,1151,777,4001,115
2016-07-141,1161,1201,1011,114980,1001,114
2016-07-131,1451,1581,1081,1111,817,6001,111
2016-07-121,0891,1151,0831,0961,708,7001,096
2016-07-111,0451,0821,0431,0751,388,0001,075
2016-07-081,0361,0421,0101,0101,268,1001,010
2016-07-071,0371,0561,0231,0271,122,9001,027
2016-07-061,0441,0511,0211,0361,548,7001,036
2016-07-051,0721,0861,0631,0701,139,2001,070
2016-07-041,0401,0801,0331,0771,714,0001,077
2016-07-011,0661,0691,0441,0501,166,8001,050
2016-06-301,0871,0921,0521,0552,005,4001,055
2016-06-291,0951,0961,0421,0712,222,3001,071
2016-06-281,1231,1301,0911,1191,972,9001,119
2016-06-271,1371,1381,1071,1241,924,1001,124
2016-06-241,2311,2371,1021,1071,763,6001,107
2016-06-231,2081,2291,2011,227717,2001,227
2016-06-221,1831,2101,1741,2021,102,4001,202
2016-06-211,1931,2021,1761,199891,4001,199
2016-06-201,1931,2081,1781,2001,537,8001,200
2016-06-171,1401,1541,1321,1341,086,8001,134
2016-06-161,1681,1791,1191,1211,247,6001,121
2016-06-151,1571,1821,1511,175925,9001,175
2016-06-141,1521,1651,1461,1581,248,0001,158
2016-06-131,1921,1921,1531,1551,016,2001,155
2016-06-101,2201,2271,2021,2051,564,5001,205
2016-06-091,2451,2531,2111,2201,162,5001,220
2016-06-081,2671,2711,2411,260778,4001,260
2016-06-071,2361,2631,2251,2591,123,0001,259
2016-06-061,2101,2321,2051,230889,2001,230
2016-06-031,2691,2761,2261,2321,897,3001,232
2016-06-021,3111,3171,2781,2841,638,9001,284
2016-06-011,3351,3541,3221,3292,903,6001,329
2016-05-311,2841,3301,2771,3282,221,4001,328
2016-05-301,2691,2831,2571,2811,311,2001,281
2016-05-271,2581,2641,2421,244861,7001,244
2016-05-261,2581,2741,2451,2511,022,3001,251
2016-05-251,2291,2461,2281,2411,128,6001,241
2016-05-241,2181,2211,2011,2041,086,7001,204
2016-05-231,2271,2291,2011,2181,191,4001,218
2016-05-201,2361,2391,2231,2321,078,1001,232
2016-05-191,2701,2731,2321,238795,2001,238
2016-05-181,2501,2781,2421,2541,147,1001,254
2016-05-171,2641,2681,2501,2551,022,0001,255
2016-05-161,2551,2741,2451,2471,012,5001,247
2016-05-131,2871,2941,2651,2661,390,9001,266
2016-05-121,2581,2761,2411,2701,195,3001,270
2016-05-111,2981,3201,2731,2751,290,0001,275
2016-05-101,2701,2901,2531,2831,798,9001,283
2016-05-091,2781,2841,2621,2701,396,9001,270
2016-05-061,2731,2811,2441,2641,826,3001,264
2016-05-021,2881,3011,2801,2891,613,9001,289
2016-04-281,4271,4311,3371,3412,240,9001,341
2016-04-271,4471,4511,4151,4191,272,8001,419
2016-04-261,4541,4661,4281,4441,107,4001,444
2016-04-251,4931,4931,4551,4601,279,9001,460
2016-04-221,4721,4931,4591,4871,739,2001,487
2016-04-211,5081,5151,4891,4961,466,3001,496
2016-04-201,4741,4911,4411,4641,111,2001,464
2016-04-191,4411,4841,4381,4681,062,4001,468
2016-04-181,4301,4401,4111,4161,358,1001,416
2016-04-151,4821,5041,4801,4901,057,3001,490
2016-04-141,4831,5131,4771,5031,428,6001,503
2016-04-131,4151,4491,4091,4481,332,0001,448
2016-04-121,4231,4281,3891,4161,384,9001,416
2016-04-111,4021,4251,3711,4221,853,9001,422
2016-04-081,4351,4351,3461,4023,206,8001,402
2016-04-071,3511,3561,3261,3511,781,1001,351
2016-04-061,3521,3731,3451,3611,353,1001,361
2016-04-051,3711,3851,3441,3561,500,1001,356
2016-04-041,4321,4321,3731,3831,651,5001,383
2016-04-011,4931,5031,4381,4461,337,4001,446
2016-03-311,4981,5181,4841,4931,323,2001,493
2016-03-301,5171,5271,4981,5031,176,3001,503
2016-03-291,4951,5321,4771,5311,252,0001,531
2016-03-281,4681,5141,4671,5141,780,9001,514
2016-03-251,4021,4511,4021,4461,619,7001,446
2016-03-241,4131,4281,3911,393971,9001,393
2016-03-231,4041,4221,4041,413877,2001,413
2016-03-221,4331,4481,3921,408951,9001,408
2016-03-181,4261,4321,3821,4031,275,3001,403
2016-03-171,4381,4701,4241,4381,230,0001,438
2016-03-161,4571,4731,4411,445994,1001,445
2016-03-151,4871,5091,4461,4621,261,8001,462
2016-03-141,4461,4891,4441,4841,521,5001,484
2016-03-111,4061,4361,3811,4221,959,1001,422
2016-03-101,3831,4311,3831,4231,279,1001,423
2016-03-091,3891,4041,3651,3731,107,8001,373
2016-03-081,4181,4371,3931,4001,491,5001,400
2016-03-071,4391,4601,4071,4181,593,7001,418
2016-03-041,4011,4191,3931,4151,172,9001,415
2016-03-031,3811,4171,3811,4011,074,6001,401
2016-03-021,3841,4061,3771,3951,767,0001,395
2016-03-011,3161,3631,3111,3601,652,8001,360
2016-02-291,3511,3641,3161,3161,257,7001,316
2016-02-261,3361,3721,3361,3531,250,8001,353
2016-02-251,3131,3391,3101,3311,522,6001,331
2016-02-241,3181,3511,3121,3311,674,4001,331
2016-02-231,3511,3691,3281,3351,370,6001,335
2016-02-221,3231,3551,3121,3371,288,3001,337
2016-02-191,3451,3461,3141,3301,780,9001,330
2016-02-181,3801,3851,3511,3582,024,5001,358
2016-02-171,3841,3921,3251,3422,343,9001,342
2016-02-161,3641,4151,3631,3801,587,2001,380
2016-02-151,3411,3941,3291,3851,531,7001,385
2016-02-121,3001,3371,2881,2983,201,1001,298
2016-02-101,4621,4641,3851,4152,437,8001,415
2016-02-091,5021,5091,4531,4621,591,5001,462
2016-02-081,5001,5751,4931,5661,595,4001,566
2016-02-051,5551,5701,4881,5061,556,0001,506
2016-02-041,6171,6271,5861,594859,8001,594
2016-02-031,6551,6801,6311,6391,147,6001,639
2016-02-021,6701,7001,6641,6761,168,7001,676
2016-02-011,6641,6811,6331,6801,196,7001,680
2016-01-291,5761,6491,5601,6452,160,9001,645
2016-01-281,5871,6091,5691,5831,365,3001,583
2016-01-271,5931,6071,5551,5751,355,5001,575
2016-01-261,5601,5781,5431,5451,317,3001,545
2016-01-251,5951,5961,5551,5851,551,2001,585
2016-01-221,5131,5831,5101,5801,766,3001,580
2016-01-211,5281,5491,4811,4832,029,1001,483
2016-01-201,5761,5841,5311,5331,298,6001,533
2016-01-191,5501,5711,5461,568873,2001,568
2016-01-181,5501,5771,5441,560974,7001,560
2016-01-151,6001,6201,5711,5841,244,7001,584
2016-01-141,6001,6051,5431,5761,505,2001,576
2016-01-131,6361,6491,6141,6451,037,4001,645
2016-01-121,6371,6641,6081,6101,448,6001,610
2016-01-081,6381,6731,6331,6461,708,9001,646
2016-01-071,6541,6931,6461,6591,451,1001,659
2016-01-061,6641,6991,6451,6731,326,1001,673
2016-01-051,6861,6951,6561,6701,667,1001,670
2016-01-041,7561,7601,6711,6761,914,2001,676

分割・併合履歴 ： [2014-08-27]1株→0.5株