3086 J.フロントリテイリング(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	820	826	792	815	1,883,400	815
2020-12-29	795	812	773	809	2,103,000	809
2020-12-28	819	823	788	794	1,944,300	794
2020-12-25	814	821	809	816	604,900	816
2020-12-24	820	833	807	812	1,295,000	812
2020-12-23	826	830	799	801	1,836,600	801
2020-12-22	832	839	824	826	1,345,400	826
2020-12-21	853	853	832	845	1,379,000	845
2020-12-18	849	861	841	852	1,828,000	852
2020-12-17	881	884	850	851	1,776,900	851
2020-12-16	896	903	887	891	1,226,800	891
2020-12-15	880	896	874	894	1,205,800	894
2020-12-14	875	898	873	895	1,067,300	895
2020-12-11	892	897	873	884	1,417,800	884
2020-12-10	893	904	892	892	1,171,600	892
2020-12-09	873	893	870	892	950,200	892
2020-12-08	857	873	855	865	883,400	865
2020-12-07	875	883	866	866	789,400	866
2020-12-04	865	890	863	881	912,200	881
2020-12-03	879	887	867	877	1,366,300	877
2020-12-02	856	878	850	873	1,740,200	873
2020-12-01	838	856	831	849	1,787,100	849
2020-11-30	872	872	828	837	2,108,900	837
2020-11-27	869	874	862	870	1,581,500	870
2020-11-26	885	892	866	874	1,733,000	874
2020-11-25	908	913	895	897	2,603,100	897
2020-11-24	873	902	867	893	2,787,000	893
2020-11-20	844	861	831	857	1,901,400	857
2020-11-19	860	871	849	856	1,963,700	856
2020-11-18	871	884	853	867	2,100,400	867
2020-11-17	890	899	865	886	2,311,600	886
2020-11-16	869	880	851	878	1,748,000	878
2020-11-13	849	852	831	845	1,712,700	845
2020-11-12	870	874	845	856	2,652,300	856
2020-11-11	941	948	891	898	3,262,100	898
2020-11-10	877	931	871	927	6,933,100	927
2020-11-09	815	823	791	802	2,582,700	802
2020-11-06	783	819	773	809	2,256,900	809
2020-11-05	807	809	777	794	2,265,400	794
2020-11-04	842	848	809	814	2,302,600	814
2020-11-02	796	823	796	812	1,911,100	812
2020-10-30	800	811	784	791	2,072,400	791
2020-10-29	782	801	773	791	2,209,600	791
2020-10-28	829	832	793	809	2,378,100	809
2020-10-27	852	855	825	842	2,132,600	842
2020-10-26	880	881	860	873	1,799,200	873
2020-10-23	860	881	847	880	1,871,700	880
2020-10-22	846	858	839	853	1,098,900	853
2020-10-21	832	860	832	854	1,454,700	854
2020-10-20	858	863	822	829	2,306,200	829
2020-10-19	835	870	834	869	2,389,400	869
2020-10-16	838	841	814	817	1,826,100	817
2020-10-15	850	864	819	831	2,674,000	831
2020-10-14	830	861	822	841	4,221,700	841
2020-10-13	805	820	805	816	1,473,300	816
2020-10-12	805	809	788	807	1,442,300	807
2020-10-09	818	825	801	804	1,999,700	804
2020-10-08	831	835	811	812	2,217,600	812
2020-10-07	804	829	799	824	2,353,900	824
2020-10-06	806	815	794	811	1,808,000	811
2020-10-05	791	816	791	808	2,690,000	808
2020-10-02	758	812	758	777	5,120,200	777
2020-09-30	742	787	742	758	6,528,600	758
2020-09-29	701	708	687	691	1,585,200	691
2020-09-28	676	710	670	710	2,641,400	710
2020-09-25	682	683	660	666	1,756,100	666
2020-09-24	697	698	669	673	1,946,100	673
2020-09-23	710	712	691	704	1,991,100	704
2020-09-18	730	730	713	719	2,107,300	719
2020-09-17	731	739	720	730	1,815,300	730
2020-09-16	741	742	723	724	1,908,900	724
2020-09-15	766	766	750	750	1,341,200	750
2020-09-14	764	780	755	776	1,942,600	776
2020-09-11	732	753	727	753	2,364,200	753
2020-09-10	729	732	716	731	1,839,500	731
2020-09-09	729	737	722	736	1,463,200	736
2020-09-08	721	741	721	732	1,385,900	732
2020-09-07	722	731	718	727	1,275,800	727
2020-09-04	710	721	703	720	1,207,700	720
2020-09-03	726	730	721	722	1,150,900	722
2020-09-02	720	724	706	711	1,168,100	711
2020-09-01	729	732	716	719	1,450,900	719
2020-08-31	740	752	736	738	2,090,600	738
2020-08-28	713	740	710	715	2,435,600	715
2020-08-27	741	742	715	717	2,356,300	717
2020-08-26	730	745	724	743	1,494,900	743
2020-08-25	737	745	734	738	1,642,200	738
2020-08-24	728	732	707	713	967,400	713
2020-08-21	722	742	722	724	1,758,200	724
2020-08-20	710	723	706	719	1,624,600	719
2020-08-19	706	721	697	721	1,447,800	721
2020-08-18	725	725	705	710	1,932,200	710
2020-08-17	729	737	722	730	1,528,200	730
2020-08-14	721	732	717	729	1,628,900	729
2020-08-13	741	746	709	727	2,324,800	727
2020-08-12	709	740	709	735	3,200,400	735
2020-08-11	680	716	680	711	3,416,700	711
2020-08-07	647	674	641	660	2,774,500	660
2020-08-06	649	656	643	650	1,844,400	650
2020-08-05	639	657	634	649	2,626,600	649
2020-08-04	623	646	614	646	2,686,600	646
2020-08-03	608	624	600	621	3,019,800	621
2020-07-31	650	650	606	609	3,901,400	609
2020-07-30	694	697	656	656	2,495,200	656
2020-07-29	685	699	675	691	1,729,300	691
2020-07-28	692	705	685	694	1,680,500	694
2020-07-27	681	701	667	697	2,548,300	697
2020-07-22	680	695	676	676	2,119,900	676
2020-07-21	677	680	669	677	1,231,900	677
2020-07-20	683	683	667	680	1,913,200	680
2020-07-17	693	700	682	686	1,714,800	686
2020-07-16	703	727	691	704	4,230,800	704
2020-07-15	670	688	670	679	1,939,700	679
2020-07-14	665	675	652	663	2,935,200	663
2020-07-13	675	692	667	675	3,132,700	675
2020-07-10	667	669	648	658	3,102,400	658
2020-07-09	690	690	667	672	1,807,700	672
2020-07-08	682	700	673	685	2,579,800	685
2020-07-07	704	709	686	692	3,285,700	692
2020-07-06	671	718	671	717	3,550,600	717
2020-07-03	697	702	657	668	4,183,500	668
2020-07-02	686	720	684	696	3,849,800	696
2020-07-01	725	725	691	693	4,708,700	693
2020-06-30	764	776	718	718	5,682,900	718
2020-06-29	795	796	751	758	3,744,700	758
2020-06-26	824	828	802	806	1,895,600	806
2020-06-25	841	842	802	810	3,081,600	810
2020-06-24	864	876	858	864	1,891,300	864
2020-06-23	870	873	855	864	1,625,300	864
2020-06-22	871	871	854	859	1,250,000	859
2020-06-19	885	885	862	872	2,242,000	872
2020-06-18	877	881	859	870	2,003,500	870
2020-06-17	910	911	873	889	1,775,400	889
2020-06-16	889	921	887	917	2,323,900	917
2020-06-15	877	895	861	861	1,656,200	861
2020-06-12	850	891	840	884	2,713,600	884
2020-06-11	927	930	885	887	3,301,500	887
2020-06-10	954	961	940	956	2,110,900	956
2020-06-09	1,018	1,036	973	976	2,719,100	976
2020-06-08	968	1,000	960	1,000	2,467,600	1,000
2020-06-05	935	945	920	943	2,301,700	943
2020-06-04	968	976	929	937	2,481,900	937
2020-06-03	949	966	940	946	2,468,300	946
2020-06-02	930	949	920	932	2,951,300	932
2020-06-01	914	931	905	915	2,859,500	915
2020-05-29	932	951	911	915	17,087,300	915
2020-05-28	980	1,009	952	962	4,158,600	962
2020-05-27	937	951	918	943	3,497,400	943
2020-05-26	884	927	877	920	2,912,000	920
2020-05-25	878	883	861	869	2,264,000	869
2020-05-22	877	879	841	848	1,615,500	848
2020-05-21	878	893	870	873	1,493,200	873
2020-05-20	874	886	868	883	1,518,200	883
2020-05-19	894	911	875	879	2,113,500	879
2020-05-18	863	870	848	864	1,377,100	864
2020-05-15	862	867	838	860	2,072,000	860
2020-05-14	851	864	843	844	1,802,700	844
2020-05-13	866	882	858	860	3,458,300	860
2020-05-12	943	955	907	907	1,922,800	907
2020-05-11	900	953	896	943	2,237,200	943
2020-05-08	845	872	838	871	2,182,800	871
2020-05-07	835	840	817	825	2,629,200	825
2020-05-01	875	878	854	862	1,870,100	862
2020-04-30	890	915	884	889	2,738,800	889
2020-04-28	887	887	848	863	3,258,600	863
2020-04-27	861	891	860	890	2,635,000	890
2020-04-24	847	851	828	842	2,352,500	842
2020-04-23	790	850	785	847	2,450,700	847
2020-04-22	797	811	779	782	1,846,500	782
2020-04-21	760	808	757	801	2,392,500	801
2020-04-20	770	793	768	785	1,654,800	785
2020-04-17	763	808	762	776	2,809,800	776
2020-04-16	766	779	761	761	1,784,500	761
2020-04-15	770	785	756	776	2,338,600	776
2020-04-14	781	797	773	791	2,459,800	791
2020-04-13	796	815	776	779	2,134,100	779
2020-04-10	824	824	780	811	1,676,800	811
2020-04-09	800	827	788	809	1,567,600	809
2020-04-08	758	811	745	804	2,718,500	804
2020-04-07	770	796	728	754	4,230,800	754
2020-04-06	708	762	686	755	4,318,000	755
2020-04-03	785	792	730	738	3,002,200	738
2020-04-02	832	839	799	800	3,062,200	800
2020-04-01	868	910	859	871	2,136,400	871
2020-03-31	907	937	896	898	1,882,900	898
2020-03-30	901	912	867	907	2,562,500	907
2020-03-27	954	976	892	931	2,589,300	931
2020-03-26	959	973	931	940	2,888,900	940
2020-03-25	955	974	922	962	2,359,100	962
2020-03-24	875	895	855	895	2,701,800	895
2020-03-23	895	895	809	827	4,148,300	827
2020-03-19	809	946	765	925	5,741,400	925
2020-03-18	851	860	794	798	3,429,600	798
2020-03-17	839	869	811	844	4,137,900	844
2020-03-16	900	920	851	857	2,640,100	857
2020-03-13	857	909	835	888	3,274,200	888
2020-03-12	950	960	914	928	2,364,200	928
2020-03-11	976	1,000	971	975	1,857,500	975
2020-03-10	977	986	923	978	3,692,900	978
2020-03-09	1,032	1,037	980	992	1,907,600	992
2020-03-06	1,108	1,114	1,064	1,072	2,227,100	1,072
2020-03-05	1,135	1,139	1,123	1,137	1,662,800	1,137
2020-03-04	1,106	1,128	1,105	1,127	1,760,100	1,127
2020-03-03	1,175	1,175	1,126	1,128	1,743,000	1,128
2020-03-02	1,130	1,175	1,126	1,155	1,466,400	1,155
2020-02-28	1,144	1,155	1,131	1,147	1,925,600	1,147
2020-02-27	1,196	1,198	1,167	1,181	1,801,500	1,181
2020-02-26	1,222	1,245	1,218	1,237	1,763,200	1,237
2020-02-25	1,224	1,251	1,212	1,235	2,016,400	1,235
2020-02-21	1,290	1,300	1,284	1,287	905,600	1,287
2020-02-20	1,313	1,321	1,280	1,285	993,200	1,285
2020-02-19	1,300	1,306	1,291	1,300	926,800	1,300
2020-02-18	1,325	1,328	1,302	1,304	704,200	1,304
2020-02-17	1,330	1,337	1,302	1,328	1,645,200	1,328
2020-02-14	1,379	1,380	1,349	1,357	1,043,200	1,357
2020-02-13	1,364	1,381	1,356	1,378	1,258,100	1,378
2020-02-12	1,360	1,366	1,349	1,364	1,408,300	1,364
2020-02-10	1,330	1,348	1,329	1,337	839,200	1,337
2020-02-07	1,355	1,360	1,338	1,346	1,011,900	1,346
2020-02-06	1,359	1,373	1,346	1,357	1,595,000	1,357
2020-02-05	1,315	1,323	1,307	1,314	1,054,200	1,314
2020-02-04	1,281	1,306	1,273	1,300	1,408,500	1,300
2020-02-03	1,289	1,301	1,281	1,285	1,804,800	1,285
2020-01-31	1,322	1,330	1,311	1,330	1,309,000	1,330
2020-01-30	1,340	1,354	1,321	1,329	1,109,100	1,329
2020-01-29	1,349	1,355	1,332	1,343	848,100	1,343
2020-01-28	1,360	1,363	1,331	1,337	1,431,600	1,337
2020-01-27	1,343	1,376	1,338	1,364	1,840,200	1,364
2020-01-24	1,418	1,418	1,400	1,403	1,316,900	1,403
2020-01-23	1,447	1,447	1,420	1,428	1,554,500	1,428
2020-01-22	1,463	1,463	1,445	1,462	1,710,600	1,462
2020-01-21	1,495	1,498	1,462	1,474	1,291,500	1,474
2020-01-20	1,515	1,517	1,494	1,499	837,700	1,499
2020-01-17	1,542	1,546	1,508	1,512	1,133,100	1,512
2020-01-16	1,523	1,543	1,517	1,541	1,364,500	1,541
2020-01-15	1,538	1,544	1,521	1,534	905,600	1,534
2020-01-14	1,544	1,555	1,531	1,550	1,033,900	1,550
2020-01-10	1,575	1,583	1,546	1,551	1,303,900	1,551
2020-01-09	1,571	1,582	1,562	1,568	1,555,100	1,568
2020-01-08	1,565	1,579	1,543	1,571	1,358,100	1,571
2020-01-07	1,555	1,594	1,551	1,590	1,864,300	1,590
2020-01-06	1,510	1,612	1,505	1,585	3,407,600	1,585

分割・併合履歴： [2014-08-27]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3086 J.フロント リテイリング(株) の時系列データ [2020年度]

3086 J.フロントリテイリング(株) の時系列データ [2020年度]