1. HOME >
  2. 株価時系列 >
  3. 3086 >
  4. 2019年

3086 J.フロント リテイリング(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5151,5391,5021,5301,183,5001,530
2019-12-271,4661,5231,4461,5112,400,5001,511
2019-12-261,4261,4491,4221,4361,221,9001,436
2019-12-251,4531,4541,4301,432681,0001,432
2019-12-241,4631,4731,4541,455779,6001,455
2019-12-231,4641,4701,4531,463703,7001,463
2019-12-201,4761,4811,4531,470880,4001,470
2019-12-191,4981,5021,4681,476724,4001,476
2019-12-181,5021,5081,4811,486697,0001,486
2019-12-171,4991,5061,4861,495700,7001,495
2019-12-161,4871,4961,4851,492611,7001,492
2019-12-131,4881,4991,4791,4851,436,6001,485
2019-12-121,4761,4761,4551,458734,4001,458
2019-12-111,4801,4861,4741,483612,9001,483
2019-12-101,4921,4921,4791,482670,3001,482
2019-12-091,4831,4951,4751,486615,5001,486
2019-12-061,4761,4771,4641,473680,3001,473
2019-12-051,4671,4741,4501,460610,2001,460
2019-12-041,4441,4511,4311,445827,7001,445
2019-12-031,4511,4641,4441,452700,5001,452
2019-12-021,4411,4811,4411,473882,8001,473
2019-11-291,4451,4541,4361,438601,9001,438
2019-11-281,4451,4481,4371,441657,8001,441
2019-11-271,4581,4621,4441,450465,3001,450
2019-11-261,4661,4691,4411,441872,5001,441
2019-11-251,4631,4631,4511,457313,0001,457
2019-11-221,4351,4611,4331,447612,1001,447
2019-11-211,4301,4441,4061,429709,4001,429
2019-11-201,4441,4511,4261,447994,5001,447
2019-11-191,4201,4641,4161,4641,173,0001,464
2019-11-181,4271,4301,4131,430535,2001,430
2019-11-151,4101,4291,4091,421601,4001,421
2019-11-141,4231,4231,3961,405652,8001,405
2019-11-131,4431,4441,4231,426670,9001,426
2019-11-121,4321,4501,4281,447719,2001,447
2019-11-111,4561,4581,4281,428833,5001,428
2019-11-081,4401,4561,4311,4541,397,9001,454
2019-11-071,4231,4321,4131,421801,7001,421
2019-11-061,4211,4361,4201,4311,084,2001,431
2019-11-051,3961,3991,3791,396846,2001,396
2019-11-011,3721,3821,3661,377692,1001,377
2019-10-311,3921,3991,3821,385864,3001,385
2019-10-301,3981,4061,3851,3881,897,4001,388
2019-10-291,4341,4381,4131,4151,047,4001,415
2019-10-281,4301,4391,4191,424810,2001,424
2019-10-251,4181,4371,4121,4241,479,5001,424
2019-10-241,4121,4191,4011,405791,9001,405
2019-10-231,3961,4121,3891,4081,225,2001,408
2019-10-211,3671,3811,3651,380587,2001,380
2019-10-181,3811,3881,3681,373924,5001,373
2019-10-171,3731,3851,3591,3741,321,0001,374
2019-10-161,3741,3981,3621,3621,459,7001,362
2019-10-151,3251,3641,3191,3501,804,2001,350
2019-10-111,3271,3311,3151,3201,748,1001,320
2019-10-101,2951,3201,2931,3201,823,4001,320
2019-10-091,2491,2921,2441,2892,226,0001,289
2019-10-081,2541,2801,2541,2741,489,1001,274
2019-10-071,2351,2431,2261,240953,1001,240
2019-10-041,2411,2461,2171,2361,177,8001,236
2019-10-031,2471,2541,2291,2401,000,1001,240
2019-10-021,2781,2851,2561,2661,190,5001,266
2019-10-011,2701,2921,2671,286900,3001,286
2019-09-301,2841,2871,2581,2641,213,8001,264
2019-09-271,3061,3091,2661,280906,1001,280
2019-09-261,3201,3221,3011,3051,093,9001,305
2019-09-251,2901,3001,2891,297844,8001,297
2019-09-241,2871,3181,2871,299992,9001,299
2019-09-201,2871,2911,2761,2821,143,4001,282
2019-09-191,2891,2951,2751,2781,280,7001,278
2019-09-181,3131,3141,2811,2861,255,5001,286
2019-09-171,3161,3181,3071,3121,169,9001,312
2019-09-131,3031,3311,2921,3281,811,4001,328
2019-09-121,3161,3191,3001,3011,175,4001,301
2019-09-111,2951,3141,2951,3061,089,2001,306
2019-09-101,2451,2911,2451,2881,437,4001,288
2019-09-091,2161,2331,2071,233682,5001,233
2019-09-061,2081,2161,1991,2111,038,9001,211
2019-09-051,1861,2051,1761,1971,026,5001,197
2019-09-041,1851,1921,1731,180469,0001,180
2019-09-031,1901,1941,1801,190570,8001,190
2019-09-021,1981,2061,1901,191461,3001,191
2019-08-301,1961,2051,1881,2021,013,6001,202
2019-08-291,1981,1981,1771,189816,0001,189
2019-08-281,1991,2101,1991,208802,0001,208
2019-08-271,1831,2091,1821,200896,5001,200
2019-08-261,1631,1831,1571,175935,6001,175
2019-08-231,1941,2021,1851,190936,0001,190
2019-08-221,2031,2031,1881,199833,8001,199
2019-08-211,1941,1991,1851,196578,2001,196
2019-08-201,2121,2151,2051,212574,3001,212
2019-08-191,2001,2121,1961,208511,7001,208
2019-08-161,1801,1901,1761,188590,2001,188
2019-08-151,1811,1901,1731,1851,050,3001,185
2019-08-141,2001,2141,1881,211740,6001,211
2019-08-131,1781,1881,1591,183851,4001,183
2019-08-091,1931,1941,1741,178707,1001,178
2019-08-081,1961,2001,1831,185573,7001,185
2019-08-071,1881,2051,1851,198984,6001,198
2019-08-061,1451,1891,1421,189815,3001,189
2019-08-051,1951,2001,1541,1781,284,5001,178
2019-08-021,2191,2391,1921,2041,581,7001,204
2019-08-011,2711,2841,2571,261825,6001,261
2019-07-311,2721,2981,2711,2851,090,0001,285
2019-07-301,2801,2891,2771,287510,7001,287
2019-07-291,2751,2841,2611,274541,4001,274
2019-07-261,2841,2941,2741,283630,7001,283
2019-07-251,2851,2901,2791,279612,1001,279
2019-07-241,2931,2931,2771,287511,4001,287
2019-07-231,2591,2981,2551,288697,8001,288
2019-07-221,2661,2771,2541,266826,5001,266
2019-07-191,2411,2641,2331,259720,2001,259
2019-07-181,2601,2601,2321,2391,133,9001,239
2019-07-171,2831,2871,2641,2671,187,0001,267
2019-07-161,2871,2961,2741,287784,2001,287
2019-07-121,2971,3031,2831,287887,9001,287
2019-07-111,2861,2941,2761,2921,077,6001,292
2019-07-101,2831,2981,2761,2901,399,6001,290
2019-07-091,2791,3041,2791,2831,186,7001,283
2019-07-081,2771,2901,2701,2781,262,8001,278
2019-07-051,2541,2761,2451,2681,247,6001,268
2019-07-041,2511,2631,2451,252624,2001,252
2019-07-031,2371,2461,2281,245984,3001,245
2019-07-021,2411,2481,2311,2371,547,0001,237
2019-07-011,2441,2611,2001,2442,321,3001,244
2019-06-281,2231,2581,2191,2352,487,7001,235
2019-06-271,1971,2101,1771,2101,628,0001,210
2019-06-261,2231,2431,2081,2101,257,2001,210
2019-06-251,2461,2521,2141,2221,818,5001,222
2019-06-241,2311,2491,2241,2352,600,8001,235
2019-06-211,2001,2171,1921,2132,713,0001,213
2019-06-201,2031,2041,1821,1991,688,1001,199
2019-06-191,1641,1931,1611,1841,670,4001,184
2019-06-181,1521,1691,1431,1521,237,3001,152
2019-06-171,1511,1551,1411,143790,3001,143
2019-06-141,1511,1581,1401,1521,135,3001,152
2019-06-131,1461,1591,1321,143802,8001,143
2019-06-121,1501,1601,1441,152786,1001,152
2019-06-111,1451,1571,1241,155889,3001,155
2019-06-101,1601,1631,1441,145803,4001,145
2019-06-071,1571,1611,1431,147575,2001,147
2019-06-061,1531,1671,1521,160738,3001,160
2019-06-051,1681,1721,1531,161974,8001,161
2019-06-041,1381,1481,1311,1411,210,5001,141
2019-06-031,1251,1301,1161,124841,8001,124
2019-05-311,1611,1651,1311,1351,586,0001,135
2019-05-301,1661,1811,1611,180779,5001,180
2019-05-291,1831,1841,1691,1791,073,9001,179
2019-05-281,1811,2021,1711,1941,802,0001,194
2019-05-271,1811,1841,1661,1761,152,3001,176
2019-05-241,1871,1871,1591,1761,615,4001,176
2019-05-231,2081,2141,1871,197867,6001,197
2019-05-221,2071,2251,2041,214789,3001,214
2019-05-211,2091,2211,2051,221919,9001,221
2019-05-201,2071,2311,1911,2281,418,1001,228
2019-05-171,1921,2021,1791,1951,309,7001,195
2019-05-161,2071,2081,1851,1921,394,7001,192
2019-05-151,2371,2371,2061,2181,150,8001,218
2019-05-141,2201,2331,2111,231884,4001,231
2019-05-131,2471,2601,2351,250596,3001,250
2019-05-101,2651,2811,2521,260956,0001,260
2019-05-091,2851,2861,2551,2641,203,8001,264
2019-05-081,2871,3001,2811,2941,193,8001,294
2019-05-071,3681,3711,2961,3121,500,3001,312
2019-04-261,3451,3551,3361,355938,0001,355
2019-04-251,3401,3581,3341,358632,8001,358
2019-04-241,3631,3731,3291,3371,000,1001,337
2019-04-231,3341,3541,3321,348679,0001,348
2019-04-221,3251,3501,3171,347643,4001,347
2019-04-191,3551,3551,3301,332780,4001,332
2019-04-181,3421,3591,3331,3381,156,5001,338
2019-04-171,3351,3591,3301,3431,768,4001,343
2019-04-161,3191,3241,3101,323813,3001,323
2019-04-151,3161,3251,3101,3171,064,1001,317
2019-04-121,3171,3191,2861,2991,597,8001,299
2019-04-111,2931,3211,2861,3171,693,1001,317
2019-04-101,2591,3291,2501,3023,025,4001,302
2019-04-091,2661,2761,2471,2591,582,4001,259
2019-04-081,2871,2871,2611,2751,060,8001,275
2019-04-051,2921,2971,2801,282696,0001,282
2019-04-041,2741,2891,2681,282825,6001,282
2019-04-031,2901,3011,2821,2861,130,8001,286
2019-04-021,3361,3361,2861,2901,187,0001,290
2019-04-011,3401,3421,3061,3221,376,8001,322
2019-03-291,3211,3421,3121,3171,952,6001,317
2019-03-281,2951,3011,2811,2921,521,2001,292
2019-03-271,3011,3011,2781,293983,3001,293
2019-03-261,2891,3081,2831,3011,417,3001,301
2019-03-251,2681,2691,2431,2621,215,7001,262
2019-03-221,2781,3011,2701,2981,509,5001,298
2019-03-201,2911,2931,2551,2621,445,8001,262
2019-03-191,2821,2871,2651,2801,190,7001,280
2019-03-181,2491,2751,2411,2721,339,0001,272
2019-03-151,2351,2381,2291,2361,174,5001,236
2019-03-141,2501,2581,2291,2301,172,5001,230
2019-03-131,2541,2581,2311,240851,5001,240
2019-03-121,2301,2641,2291,2571,443,8001,257
2019-03-111,1971,2231,1901,2221,178,6001,222
2019-03-081,2351,2401,1911,1972,195,6001,197
2019-03-071,2141,2481,2141,2421,783,8001,242
2019-03-061,2371,2401,2211,2301,471,6001,230
2019-03-051,2311,2591,2311,2441,917,7001,244
2019-03-041,2351,2651,2331,2392,482,4001,239
2019-03-011,2241,2341,2081,2221,499,4001,222
2019-02-281,2351,2401,2251,2331,057,4001,233
2019-02-271,2251,2431,2251,2381,316,8001,238
2019-02-261,2361,2371,2161,2241,212,4001,224
2019-02-251,2321,2471,2301,2471,713,5001,247
2019-02-221,2291,2351,2221,231958,0001,231
2019-02-211,2321,2371,2111,2281,050,1001,228
2019-02-201,2451,2581,2331,233944,3001,233
2019-02-191,2571,2621,2411,2431,176,4001,243
2019-02-181,2321,2701,2301,2631,770,6001,263
2019-02-151,2001,2051,1841,2041,102,8001,204
2019-02-141,2171,2251,2101,2111,007,9001,211
2019-02-131,2201,2271,2101,2141,432,0001,214
2019-02-121,1891,2191,1861,2151,205,4001,215
2019-02-081,1991,2031,1861,1861,207,8001,186
2019-02-071,2501,2511,2081,2101,099,6001,210
2019-02-061,2741,2771,2521,252932,8001,252
2019-02-051,2751,2941,2641,265892,9001,265
2019-02-041,2401,2681,2341,2631,208,2001,263
2019-02-011,2391,2491,2171,2221,635,5001,222
2019-01-311,2601,2781,2451,2461,281,9001,246
2019-01-301,2491,2571,2431,2471,140,4001,247
2019-01-291,2401,2631,2381,2531,407,8001,253
2019-01-281,2411,2461,2301,2351,004,4001,235
2019-01-251,2301,2511,2281,2391,193,1001,239
2019-01-241,2221,2361,2131,2261,951,3001,226
2019-01-231,2351,2421,2281,2301,700,6001,230
2019-01-221,2641,2681,2571,259877,3001,259
2019-01-211,2671,2751,2581,258862,6001,258
2019-01-181,2501,2551,2391,2511,114,0001,251
2019-01-171,2571,2621,2291,2381,407,7001,238
2019-01-161,2771,2791,2391,2481,455,8001,248
2019-01-151,2611,2921,2601,2791,282,7001,279
2019-01-111,2941,2971,2721,2771,400,3001,277
2019-01-101,3081,3091,2911,2951,168,7001,295
2019-01-091,3181,3311,3061,3111,039,5001,311
2019-01-081,3201,3211,2911,3041,327,9001,304
2019-01-071,2901,3111,2781,3011,564,3001,301
2019-01-041,2301,2651,2251,2601,978,1001,260

分割・併合履歴 ： [2014-08-27]1株→0.5株