Ｊ．フロント リテイリング(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,554（2025年10月6日）
- 年初来安値
- 1,553（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/9 | 2,217 | 2,219 | 2,184.5 | 2,195.5 | 1,273,100 | 2,195.5 |
| 2025/12/8 | 2,201.5 | 2,229 | 2,170 | 2,210 | 1,162,100 | 2,210 |
| 2025/12/5 | 2,221 | 2,235.5 | 2,201 | 2,223.5 | 910,200 | 2,223.5 |
| 2025/12/4 | 2,192.5 | 2,244.5 | 2,183 | 2,229.5 | 1,400,700 | 2,229.5 |
| 2025/12/3 | 2,214 | 2,219 | 2,190 | 2,200 | 1,306,500 | 2,200 |
| 2025/12/2 | 2,250 | 2,257.5 | 2,214.5 | 2,222 | 1,486,400 | 2,222 |
| 2025/12/1 | 2,250 | 2,253.5 | 2,218.5 | 2,250.5 | 862,200 | 2,250.5 |
| 2025/11/28 | 2,258 | 2,285 | 2,243 | 2,253.5 | 909,200 | 2,253.5 |
| 2025/11/27 | 2,250 | 2,280 | 2,241.5 | 2,257.5 | 1,073,500 | 2,257.5 |
| 2025/11/26 | 2,232 | 2,265 | 2,228 | 2,240 | 1,372,800 | 2,240 |
| 2025/11/25 | 2,193.5 | 2,222 | 2,166 | 2,209.5 | 1,611,600 | 2,209.5 |
| 2025/11/21 | 2,130 | 2,197 | 2,124.5 | 2,188 | 1,824,900 | 2,188 |
| 2025/11/20 | 2,162.5 | 2,184 | 2,131.5 | 2,131.5 | 1,753,500 | 2,131.5 |
| 2025/11/19 | 2,156.5 | 2,185.5 | 2,125.5 | 2,143.5 | 2,037,600 | 2,143.5 |
| 2025/11/18 | 2,180 | 2,185 | 2,103 | 2,141 | 2,580,100 | 2,141 |
| 2025/11/17 | 2,220.5 | 2,235 | 2,161 | 2,190 | 4,473,400 | 2,190 |
| 2025/11/14 | 2,300 | 2,336 | 2,290 | 2,314 | 1,101,500 | 2,314 |
| 2025/11/13 | 2,286 | 2,308.5 | 2,285.5 | 2,302.5 | 624,800 | 2,302.5 |
| 2025/11/12 | 2,305 | 2,319 | 2,292 | 2,306.5 | 805,700 | 2,306.5 |
| 2025/11/11 | 2,293 | 2,310 | 2,261 | 2,296 | 1,106,900 | 2,296 |
1〜20/244件
