Comparing Back to the side-by-side chart ↗
J.FRONT RETAILING Co.,Ltd. (3086.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2704.00 | 2735.00 | 2679.00 | 2699.00 | +0.00% | 1,729,900 |
| 2026-10-15 | 2651.00 | 2764.50 | 2651.00 | 2699.00 | +2.41% | 2,446,400 |
| 2026-10-14 | 2600.00 | 2699.00 | 2563.00 | 2635.50 | -4.75% | 5,189,500 |
| 2026-10-13 | 2767.00 | 2792.00 | 2745.50 | 2767.00 | +0.40% | 1,901,100 |
| 2026-10-09 | 2762.00 | 2782.50 | 2730.00 | 2756.00 | +0.46% | 1,623,200 |
| 2026-10-08 | 2730.00 | 2762.50 | 2705.00 | 2743.50 | +0.57% | 1,819,700 |
| 2026-10-07 | 2671.50 | 2728.00 | 2649.00 | 2728.00 | +2.61% | 1,256,400 |
| 2026-10-06 | 2609.50 | 2669.50 | 2604.50 | 2658.50 | +1.88% | 930,400 |
| 2026-10-05 | 2579.00 | 2624.00 | 2555.00 | 2609.50 | +1.97% | 1,383,700 |
| 2026-10-02 | 2586.50 | 2595.00 | 2528.50 | 2559.00 | -2.72% | 1,443,000 |
| 2026-10-01 | 2635.50 | 2644.50 | 2602.00 | 2630.50 | -0.66% | 1,105,600 |
| 2026-09-30 | 2653.00 | 2654.00 | 2609.50 | 2648.00 | -0.47% | 1,152,600 |
| 2026-09-29 | 2684.00 | 2690.00 | 2646.00 | 2660.50 | -0.89% | 915,200 |
| 2026-09-28 | 2709.50 | 2718.00 | 2680.50 | 2684.50 | -0.89% | 900,600 |
| 2026-09-25 | 2676.50 | 2722.00 | 2676.50 | 2708.50 | +1.20% | 904,800 |
| 2026-09-24 | 2690.00 | 2699.50 | 2660.00 | 2676.50 | +0.36% | 868,400 |
| 2026-09-18 | 2701.00 | 2702.00 | 2626.00 | 2667.00 | -1.48% | 1,369,000 |
| 2026-09-17 | 2688.00 | 2746.50 | 2682.50 | 2707.00 | +1.35% | 1,069,700 |
| 2026-09-16 | 2648.50 | 2675.00 | 2628.50 | 2671.00 | +1.37% | 1,166,900 |
| 2026-09-15 | 2627.50 | 2635.00 | 2586.50 | 2635.00 | +2.03% | 1,100,900 |
| 2026-09-14 | 2622.50 | 2648.50 | 2571.00 | 2582.50 | -0.94% | 1,099,600 |
| 2026-09-11 | 2572.50 | 2610.50 | 2572.50 | 2607.00 | +0.12% | 1,226,400 |
| 2026-09-10 | 2570.00 | 2619.00 | 2552.50 | 2604.00 | +0.15% | 1,254,500 |
| 2026-09-09 | 2602.00 | 2630.50 | 2575.00 | 2600.00 | -0.55% | 1,206,000 |
| 2026-09-08 | 2699.00 | 2699.00 | 2614.50 | 2614.50 | -2.95% | 1,756,100 |
| 2026-09-07 | 2767.00 | 2768.00 | 2671.00 | 2694.00 | -2.66% | 1,341,400 |
| 2026-09-04 | 2716.00 | 2811.00 | 2696.00 | 2767.50 | +1.24% | 2,307,000 |
| 2026-09-03 | 2775.00 | 2789.50 | 2725.50 | 2733.50 | -2.08% | 3,124,200 |
| 2026-09-02 | 2904.00 | 2924.50 | 2781.50 | 2791.50 | -4.82% | 4,884,600 |
| 2026-09-01 | 2957.50 | 2966.00 | 2910.00 | 2933.00 | -0.66% | 1,912,600 |
| 2026-08-31 | 3065.00 | 3071.00 | 2925.50 | 2952.50 | -3.10% | 2,449,000 |
| 2026-08-28 | 3079.00 | 3124.00 | 3026.00 | 3047.00 | -2.93% | 2,033,300 |
| 2026-08-27 | 3129.00 | 3189.00 | 3127.00 | 3139.00 | +0.29% | 1,619,800 |
| 2026-08-26 | 3098.00 | 3151.00 | 3098.00 | 3130.00 | +1.07% | 1,045,000 |
| 2026-08-25 | 3080.00 | 3131.00 | 3066.00 | 3097.00 | +1.34% | 1,194,100 |
| 2026-08-24 | 3024.00 | 3072.00 | 3003.00 | 3056.00 | +1.09% | 955,500 |
| 2026-08-21 | 2980.00 | 3035.00 | 2970.00 | 3023.00 | +1.46% | 1,229,100 |
| 2026-08-20 | 2922.00 | 2998.50 | 2911.00 | 2979.50 | +3.28% | 1,405,400 |
| 2026-08-19 | 2843.50 | 2890.00 | 2818.50 | 2885.00 | +1.28% | 1,315,500 |
| 2026-08-18 | 2847.50 | 2870.00 | 2831.50 | 2848.50 | -0.19% | 604,800 |
| 2026-08-17 | 2901.50 | 2909.50 | 2850.00 | 2854.00 | -2.06% | 783,200 |
| 2026-08-14 | 2967.50 | 2980.00 | 2899.50 | 2914.00 | -2.03% | 1,131,300 |
| 2026-08-13 | 2989.00 | 3002.00 | 2937.00 | 2974.50 | -0.07% | 889,500 |
| 2026-08-12 | 3007.00 | 3015.00 | 2951.50 | 2976.50 | -0.23% | 740,900 |
| 2026-08-10 | 2991.00 | 2995.00 | 2935.00 | 2983.50 | +1.45% | 651,100 |
| 2026-08-07 | 2956.00 | 2987.00 | 2929.00 | 2941.00 | -0.05% | 751,100 |
| 2026-08-06 | 2927.50 | 2959.50 | 2901.50 | 2942.50 | +0.79% | 661,400 |
| 2026-08-05 | 2880.00 | 2920.50 | 2871.50 | 2919.50 | +1.48% | 718,100 |
| 2026-08-04 | 2873.50 | 2890.50 | 2814.00 | 2877.00 | -0.21% | 1,158,900 |
| 2026-08-03 | 2982.00 | 2994.50 | 2865.50 | 2883.00 | -3.30% | 1,475,300 |
| 2026-07-31 | 2944.50 | 3015.00 | 2931.50 | 2981.50 | -0.43% | 1,168,200 |
| 2026-07-30 | 3149.00 | 3150.00 | 2994.50 | 2994.50 | -5.03% | 1,397,800 |
| 2026-07-29 | 3078.00 | 3167.00 | 3054.00 | 3153.00 | +3.38% | 1,291,000 |
| 2026-07-28 | 3073.00 | 3093.00 | 2997.50 | 3050.00 | -0.52% | 1,058,100 |
| 2026-07-27 | 2950.00 | 3085.00 | 2940.00 | 3066.00 | +4.37% | 979,600 |
| 2026-07-24 | 2907.50 | 2973.00 | 2889.50 | 2937.50 | -0.36% | 884,100 |
| 2026-07-23 | 3108.00 | 3145.00 | 2921.50 | 2948.00 | -5.39% | 1,445,800 |
| 2026-07-22 | 3248.00 | 3252.00 | 3116.00 | 3116.00 | -5.75% | 1,083,700 |
| 2026-07-21 | 3253.00 | 3346.00 | 3251.00 | 3306.00 | +1.19% | 827,300 |
| 2026-07-17 | 3295.00 | 3343.00 | 3256.00 | 3267.00 | -0.76% | 1,150,400 |
| 2026-07-16 | 3220.00 | 3328.00 | 3219.00 | 3292.00 | +2.27% | 811,500 |
| 2026-07-15 | 3232.00 | 3271.00 | 3185.00 | 3219.00 | +0.59% | 790,800 |
| 2026-07-14 | 3160.00 | 3240.00 | 3131.00 | 3200.00 | +2.27% | 927,700 |
| 2026-07-13 | 3225.00 | 3245.00 | 3113.00 | 3129.00 | -1.23% | 974,000 |
| 2026-07-10 | 3238.00 | 3252.00 | 3160.00 | 3168.00 | -2.13% | 1,413,500 |
| 2026-07-09 | 3262.00 | 3274.00 | 3194.00 | 3237.00 | +1.41% | 1,311,900 |
| 2026-07-08 | 3121.00 | 3224.00 | 3116.00 | 3192.00 | +2.57% | 1,449,200 |
| 2026-07-07 | 3186.00 | 3236.00 | 3112.00 | 3112.00 | -1.33% | 1,947,800 |
| 2026-07-06 | 3185.00 | 3201.00 | 3108.00 | 3154.00 | -0.60% | 1,501,500 |
| 2026-07-03 | 3320.00 | 3330.00 | 3161.00 | 3173.00 | -3.91% | 2,174,800 |
| 2026-07-02 | 3393.00 | 3395.00 | 3268.00 | 3302.00 | -1.20% | 2,077,200 |
| 2026-07-01 | 3436.00 | 3454.00 | 3182.00 | 3342.00 | -7.60% | 6,937,900 |
| 2026-06-30 | 3584.00 | 3617.00 | 3488.00 | 3617.00 | +4.03% | 4,024,600 |
| 2026-06-29 | 3300.00 | 3477.00 | 3281.00 | 3477.00 | +6.59% | 3,750,100 |
| 2026-06-26 | 3173.00 | 3269.00 | 3170.00 | 3262.00 | +1.56% | 1,997,000 |
| 2026-06-25 | 3070.00 | 3225.00 | 3020.00 | 3212.00 | +7.07% | 2,658,800 |
| 2026-06-24 | 2950.00 | 3075.00 | 2942.00 | 3000.00 | +3.99% | 4,560,900 |
| 2026-06-23 | 2905.00 | 2955.00 | 2842.00 | 2885.00 | -0.69% | 5,182,000 |
| 2026-06-22 | 2906.50 | 2999.00 | 2725.00 | 2905.00 | +15.90% | 13,014,700 |
| 2026-06-19 | 2420.00 | 2506.50 | 2417.00 | 2506.50 | +2.73% | 5,759,900 |
| 2026-06-18 | 2364.00 | 2459.50 | 2357.50 | 2440.00 | +2.50% | 1,791,400 |
| 2026-06-17 | 2383.50 | 2420.00 | 2360.00 | 2380.50 | +1.19% | 1,424,200 |
| 2026-06-16 | 2433.50 | 2442.00 | 2340.50 | 2352.50 | -3.49% | 3,468,400 |
| 2026-06-15 | 2414.00 | 2498.00 | 2404.50 | 2437.50 | +1.80% | 2,202,800 |
| 2026-06-12 | 2366.50 | 2408.50 | 2345.00 | 2394.50 | +1.98% | 2,533,400 |
| 2026-06-11 | 2341.50 | 2393.00 | 2317.00 | 2348.00 | +0.54% | 1,858,600 |
| 2026-06-10 | 2293.00 | 2348.00 | 2293.00 | 2335.50 | +3.00% | 1,787,900 |
| 2026-06-09 | 2251.50 | 2293.50 | 2225.50 | 2267.50 | +2.02% | 1,624,400 |
| 2026-06-08 | 2273.50 | 2295.00 | 2197.00 | 2222.50 | -0.51% | 1,311,500 |
| 2026-06-05 | 2218.00 | 2261.00 | 2210.50 | 2234.00 | +1.73% | 904,200 |
| 2026-06-04 | 2226.50 | 2240.00 | 2180.00 | 2196.00 | -1.55% | 851,500 |
| 2026-06-03 | 2241.00 | 2268.50 | 2230.50 | 2230.50 | -0.62% | 1,188,100 |
| 2026-06-02 | 2185.00 | 2258.50 | 2148.00 | 2244.50 | +1.61% | 2,112,900 |
| 2026-06-01 | 2170.00 | 2209.00 | 2164.50 | 2209.00 | +1.89% | 1,644,500 |
| 2026-05-29 | 2145.00 | 2190.00 | 2122.00 | 2168.00 | +0.42% | 1,370,500 |
| 2026-05-28 | 2168.50 | 2229.50 | 2146.50 | 2159.00 | +1.48% | 1,647,400 |
| 2026-05-27 | 2104.50 | 2127.50 | 2082.00 | 2127.50 | +0.83% | 1,362,400 |
| 2026-05-26 | 2133.50 | 2154.00 | 2106.50 | 2110.00 | -1.15% | 1,074,900 |
| 2026-05-25 | 2210.00 | 2213.00 | 2113.50 | 2134.50 | -3.83% | 1,798,100 |
| 2026-05-22 | 2226.00 | 2244.50 | 2210.50 | 2219.50 | -0.27% | 1,139,400 |
| 2026-05-21 | 2208.50 | 2234.00 | 2201.00 | 2225.50 | +1.48% | 1,247,300 |
| 2026-05-20 | 2240.00 | 2244.00 | 2171.00 | 2193.00 | -2.34% | 1,955,200 |
| 2026-05-19 | 2321.50 | 2323.00 | 2230.00 | 2245.50 | -2.69% | 2,495,900 |
| 2026-05-18 | 2397.50 | 2401.00 | 2296.50 | 2307.50 | -3.45% | 1,647,100 |
| 2026-05-15 | 2398.00 | 2408.50 | 2366.00 | 2390.00 | +0.31% | 1,161,300 |
| 2026-05-14 | 2358.50 | 2395.00 | 2351.50 | 2382.50 | +1.08% | 1,004,700 |
| 2026-05-13 | 2320.50 | 2361.00 | 2320.50 | 2357.00 | +1.68% | 941,900 |
| 2026-05-12 | 2306.50 | 2329.50 | 2300.00 | 2318.00 | +0.28% | 835,400 |
| 2026-05-11 | 2330.50 | 2357.50 | 2302.50 | 2311.50 | -0.26% | 1,002,200 |
| 2026-05-08 | 2300.00 | 2358.50 | 2280.00 | 2317.50 | +1.42% | 1,454,200 |
| 2026-05-07 | 2266.00 | 2292.50 | 2232.00 | 2285.00 | +1.99% | 1,580,700 |
| 2026-05-01 | 2270.00 | 2285.00 | 2200.00 | 2240.50 | -1.97% | 1,411,800 |
| 2026-04-30 | 2303.00 | 2312.00 | 2277.00 | 2285.50 | -2.54% | 1,473,700 |
| 2026-04-28 | 2309.00 | 2345.00 | 2295.00 | 2345.00 | +1.96% | 1,073,400 |
| 2026-04-27 | 2300.00 | 2329.00 | 2292.00 | 2300.00 | -1.27% | 1,407,700 |
| 2026-04-24 | 2323.50 | 2349.00 | 2310.00 | 2329.50 | -1.06% | 1,286,300 |
| 2026-04-23 | 2410.00 | 2415.00 | 2335.50 | 2354.50 | -3.23% | 1,942,600 |
| 2026-04-22 | 2468.00 | 2472.50 | 2413.00 | 2433.00 | -1.70% | 1,554,600 |
| 2026-04-21 | 2511.00 | 2525.00 | 2469.00 | 2475.00 | -0.48% | 1,163,000 |
| 2026-04-20 | 2529.50 | 2534.50 | 2483.50 | 2487.00 | -0.40% | 1,078,100 |
| 2026-04-17 | 2487.50 | 2531.00 | 2476.50 | 2497.00 | -0.12% | 1,555,800 |
| 2026-04-16 | 2520.50 | 2581.50 | 2500.00 | 2500.00 | -1.09% | 1,815,700 |
| 2026-04-15 | 2601.50 | 2607.50 | 2438.50 | 2527.50 | -2.09% | 3,597,500 |
| 2026-04-14 | 2555.00 | 2598.00 | 2555.00 | 2581.50 | +1.18% | 1,609,400 |
| 2026-04-13 | 2533.00 | 2568.50 | 2520.50 | 2551.50 | +0.24% | 1,066,600 |
| 2026-04-10 | 2567.00 | 2585.50 | 2538.00 | 2545.50 | -0.53% | 978,000 |
| 2026-04-09 | 2587.00 | 2603.00 | 2548.50 | 2559.00 | -0.62% | 1,153,900 |
| 2026-04-08 | 2622.00 | 2622.00 | 2562.00 | 2575.00 | +1.32% | 1,162,600 |
| 2026-04-07 | 2552.50 | 2561.00 | 2527.50 | 2541.50 | +0.26% | 834,400 |
| 2026-04-06 | 2529.00 | 2554.00 | 2522.50 | 2535.00 | +0.48% | 858,300 |
| 2026-04-03 | 2520.00 | 2529.00 | 2492.50 | 2523.00 | +1.33% | 831,200 |
| 2026-04-02 | 2504.00 | 2541.50 | 2484.00 | 2490.00 | +1.12% | 1,370,400 |
| 2026-04-01 | 2464.00 | 2479.00 | 2424.50 | 2462.50 | +2.01% | 1,125,300 |
| 2026-03-31 | 2415.00 | 2460.00 | 2401.50 | 2414.00 | +0.27% | 860,900 |
| 2026-03-30 | 2393.50 | 2433.00 | 2388.00 | 2407.50 | -2.67% | 1,765,500 |
| 2026-03-27 | 2439.50 | 2478.00 | 2426.00 | 2473.50 | +1.92% | 1,554,900 |
| 2026-03-26 | 2412.50 | 2433.00 | 2402.50 | 2427.00 | +0.91% | 729,100 |
| 2026-03-25 | 2417.50 | 2435.00 | 2405.00 | 2405.00 | +2.01% | 990,700 |
| 2026-03-24 | 2389.00 | 2389.00 | 2323.00 | 2357.50 | +0.45% | 912,200 |
| 2026-03-23 | 2322.00 | 2356.00 | 2314.00 | 2347.00 | -3.40% | 1,131,600 |
| 2026-03-19 | 2499.00 | 2502.50 | 2427.00 | 2429.50 | -3.59% | 1,220,200 |
| 2026-03-18 | 2429.00 | 2520.00 | 2427.00 | 2520.00 | +3.98% | 1,222,600 |
| 2026-03-17 | 2378.00 | 2437.50 | 2374.50 | 2423.50 | +3.08% | 1,440,600 |
| 2026-03-16 | 2417.00 | 2417.00 | 2341.50 | 2351.00 | -2.41% | 911,700 |
| 2026-03-13 | 2393.00 | 2435.00 | 2390.00 | 2409.00 | -0.62% | 732,000 |
| 2026-03-12 | 2414.00 | 2446.00 | 2402.00 | 2424.00 | -1.20% | 747,900 |
| 2026-03-11 | 2489.00 | 2489.50 | 2444.50 | 2453.50 | -0.75% | 740,900 |
| 2026-03-10 | 2497.00 | 2497.00 | 2447.00 | 2472.00 | +1.02% | 1,187,800 |
| 2026-03-09 | 2363.00 | 2469.50 | 2363.00 | 2447.00 | -0.65% | 2,374,800 |
| 2026-03-06 | 2405.50 | 2470.50 | 2390.00 | 2463.00 | +0.41% | 1,261,200 |
| 2026-03-05 | 2471.00 | 2497.50 | 2453.00 | 2453.00 | +1.97% | 1,474,300 |
| 2026-03-04 | 2367.50 | 2413.50 | 2325.00 | 2405.50 | +0.06% | 2,189,300 |
| 2026-03-03 | 2482.50 | 2492.50 | 2401.00 | 2404.00 | -3.92% | 1,354,200 |
| 2026-03-02 | 2515.00 | 2526.50 | 2487.50 | 2502.00 | -3.02% | 1,365,600 |
| 2026-02-27 | 2612.00 | 2612.00 | 2557.00 | 2580.00 | -0.52% | 1,177,000 |
| 2026-02-26 | 2670.00 | 2670.00 | 2589.00 | 2593.50 | -3.23% | 1,451,300 |
| 2026-02-25 | 2639.00 | 2696.00 | 2607.00 | 2680.00 | +2.19% | 2,101,600 |
| 2026-02-24 | 2633.50 | 2659.50 | 2602.50 | 2622.50 | +0.52% | 1,356,900 |
| 2026-02-20 | 2612.50 | 2639.50 | 2588.00 | 2609.00 | -1.06% | 986,900 |
| 2026-02-19 | 2612.00 | 2660.50 | 2598.00 | 2637.00 | +1.00% | 903,300 |
| 2026-02-18 | 2610.50 | 2632.50 | 2598.50 | 2611.00 | +0.44% | 753,400 |
| 2026-02-17 | 2619.00 | 2634.50 | 2595.00 | 2599.50 | -0.50% | 645,500 |
| 2026-02-16 | 2694.00 | 2711.50 | 2609.50 | 2612.50 | -2.15% | 1,131,500 |
| 2026-02-13 | 2730.50 | 2733.00 | 2655.50 | 2670.00 | -2.27% | 1,782,800 |
| 2026-02-12 | 2752.00 | 2769.00 | 2726.00 | 2732.00 | -0.82% | 1,269,700 |
| 2026-02-10 | 2755.00 | 2796.00 | 2743.00 | 2754.50 | +0.00% | 1,524,900 |
| 2026-02-09 | 2772.00 | 2793.00 | 2728.00 | 2754.50 | +2.57% | 2,298,000 |
| 2026-02-06 | 2597.00 | 2704.00 | 2567.00 | 2685.50 | +2.36% | 3,393,600 |
| 2026-02-05 | 2466.00 | 2623.50 | 2455.00 | 2623.50 | +8.86% | 3,038,400 |
| 2026-02-04 | 2351.00 | 2414.00 | 2341.50 | 2410.00 | +2.77% | 2,159,500 |
| 2026-02-03 | 2302.00 | 2364.50 | 2301.00 | 2345.00 | +2.07% | 1,479,900 |
| 2026-02-02 | 2287.00 | 2309.50 | 2274.00 | 2297.50 | +1.95% | 1,568,900 |
| 2026-01-30 | 2240.00 | 2263.00 | 2235.00 | 2253.50 | +1.12% | 1,235,800 |
| 2026-01-29 | 2206.00 | 2234.00 | 2190.00 | 2228.50 | -0.51% | 1,714,300 |
| 2026-01-28 | 2275.00 | 2278.50 | 2235.00 | 2240.00 | -2.25% | 1,822,700 |
| 2026-01-27 | 2295.00 | 2308.50 | 2284.00 | 2291.50 | -0.71% | 975,400 |
| 2026-01-26 | 2304.00 | 2320.00 | 2296.00 | 2308.00 | +0.00% | 762,000 |
| 2026-01-23 | 2312.00 | 2327.50 | 2301.50 | 2308.00 | +0.02% | 553,100 |
| 2026-01-22 | 2311.50 | 2334.00 | 2301.00 | 2307.50 | -0.13% | 821,100 |
| 2026-01-21 | 2303.50 | 2319.00 | 2284.50 | 2310.50 | +0.09% | 1,225,500 |
| 2026-01-20 | 2295.00 | 2326.50 | 2290.00 | 2308.50 | +0.90% | 1,180,300 |
| 2026-01-19 | 2299.00 | 2308.00 | 2275.50 | 2288.00 | -0.56% | 798,900 |
| 2026-01-16 | 2283.50 | 2318.00 | 2273.50 | 2301.00 | +0.22% | 917,000 |
| 2026-01-15 | 2300.00 | 2308.00 | 2276.00 | 2296.00 | -0.11% | 766,900 |
| 2026-01-14 | 2310.00 | 2326.50 | 2298.00 | 2298.50 | +0.22% | 1,135,400 |
| 2026-01-13 | 2300.00 | 2335.00 | 2280.00 | 2293.50 | +1.91% | 2,007,400 |
| 2026-01-09 | 2265.50 | 2274.00 | 2245.50 | 2250.50 | +0.65% | 1,240,000 |
| 2026-01-08 | 2236.00 | 2242.00 | 2205.00 | 2236.00 | -0.04% | 1,114,300 |
| 2026-01-07 | 2202.50 | 2242.00 | 2195.50 | 2237.00 | +0.58% | 1,347,300 |
| 2026-01-06 | 2208.50 | 2224.50 | 2198.00 | 2224.00 | +0.50% | 1,098,800 |
| 2026-01-05 | 2195.00 | 2223.00 | 2195.00 | 2213.00 | +0.82% | 1,010,400 |
| 2025-12-30 | 2212.50 | 2218.50 | 2180.00 | 2195.00 | -0.68% | 1,519,500 |
| 2025-12-29 | 2234.00 | 2238.00 | 2190.00 | 2210.00 | -1.07% | 2,352,800 |
| 2025-12-26 | 2254.00 | 2262.00 | 2232.00 | 2234.00 | -0.51% | 1,227,800 |
| 2025-12-25 | 2224.00 | 2247.50 | 2211.00 | 2245.50 | +1.42% | 1,558,300 |
| 2025-12-24 | 2206.00 | 2228.50 | 2205.50 | 2214.00 | +0.36% | 953,600 |
| 2025-12-23 | 2206.50 | 2224.00 | 2203.00 | 2206.00 | +0.14% | 666,200 |
| 2025-12-22 | 2221.00 | 2226.00 | 2200.00 | 2203.00 | -0.99% | 1,315,700 |
| 2025-12-19 | 2223.50 | 2238.00 | 2214.00 | 2225.00 | +0.82% | 1,410,800 |
| 2025-12-18 | 2200.00 | 2210.50 | 2190.00 | 2207.00 | -0.07% | 789,900 |
| 2025-12-17 | 2215.00 | 2219.00 | 2183.00 | 2208.50 | +0.16% | 786,000 |
| 2025-12-16 | 2220.00 | 2229.00 | 2180.00 | 2205.00 | -1.19% | 1,179,100 |
| 2025-12-15 | 2205.50 | 2241.50 | 2205.50 | 2231.50 | +0.70% | 894,600 |
| 2025-12-12 | 2205.50 | 2230.00 | 2191.00 | 2216.00 | +0.96% | 1,227,500 |
| 2025-12-11 | 2203.50 | 2208.00 | 2188.00 | 2195.00 | +0.27% | 768,300 |
| 2025-12-10 | 2219.00 | 2230.00 | 2189.00 | 2189.00 | -0.30% | 1,155,800 |
| 2025-12-09 | 2217.00 | 2219.00 | 2184.50 | 2195.50 | -0.66% | 1,273,100 |
| 2025-12-08 | 2201.50 | 2229.00 | 2170.00 | 2210.00 | -0.61% | 1,162,100 |
| 2025-12-05 | 2221.00 | 2235.50 | 2201.00 | 2223.50 | -0.27% | 910,200 |
| 2025-12-04 | 2192.50 | 2244.50 | 2183.00 | 2229.50 | +1.34% | 1,400,700 |
| 2025-12-03 | 2214.00 | 2219.00 | 2190.00 | 2200.00 | -0.99% | 1,306,500 |
| 2025-12-02 | 2250.00 | 2257.50 | 2214.50 | 2222.00 | -1.27% | 1,486,400 |
| 2025-12-01 | 2250.00 | 2253.50 | 2218.50 | 2250.50 | -0.13% | 862,200 |
| 2025-11-28 | 2258.00 | 2285.00 | 2243.00 | 2253.50 | -0.18% | 909,200 |
| 2025-11-27 | 2250.00 | 2280.00 | 2241.50 | 2257.50 | +0.78% | 1,073,500 |
| 2025-11-26 | 2232.00 | 2265.00 | 2228.00 | 2240.00 | +1.38% | 1,372,800 |
| 2025-11-25 | 2193.50 | 2222.00 | 2166.00 | 2209.50 | +0.98% | 1,611,600 |
| 2025-11-21 | 2130.00 | 2197.00 | 2124.50 | 2188.00 | +2.65% | 1,824,900 |
| 2025-11-20 | 2162.50 | 2184.00 | 2131.50 | 2131.50 | -0.56% | 1,753,500 |
| 2025-11-19 | 2156.50 | 2185.50 | 2125.50 | 2143.50 | +0.12% | 2,037,600 |
| 2025-11-18 | 2180.00 | 2185.00 | 2103.00 | 2141.00 | -2.24% | 2,580,100 |
| 2025-11-17 | 2220.50 | 2235.00 | 2161.00 | 2190.00 | -5.36% | 4,473,400 |
| 2025-11-14 | 2300.00 | 2336.00 | 2290.00 | 2314.00 | +0.50% | 1,101,500 |
| 2025-11-13 | 2286.00 | 2308.50 | 2285.50 | 2302.50 | -0.17% | 624,800 |
| 2025-11-12 | 2305.00 | 2319.00 | 2292.00 | 2306.50 | +0.46% | 805,700 |
| 2025-11-11 | 2293.00 | 2310.00 | 2261.00 | 2296.00 | -0.61% | 1,106,900 |
| 2025-11-10 | 2320.50 | 2320.50 | 2276.50 | 2310.00 | -0.45% | 1,204,700 |
| 2025-11-07 | 2280.50 | 2328.50 | 2280.50 | 2320.50 | +0.48% | 1,046,200 |
| 2025-11-06 | 2297.50 | 2320.50 | 2284.00 | 2309.50 | +0.63% | 698,200 |
| 2025-11-05 | 2289.00 | 2315.50 | 2260.00 | 2295.00 | +0.99% | 1,226,400 |
| 2025-11-04 | 2272.00 | 2303.50 | 2258.00 | 2272.50 | -2.13% | 1,835,500 |
| 2025-10-31 | 2314.00 | 2335.50 | 2314.00 | 2322.00 | +0.37% | 1,096,600 |
| 2025-10-30 | 2300.00 | 2335.50 | 2296.50 | 2313.50 | +0.17% | 1,430,500 |
| 2025-10-29 | 2295.00 | 2318.50 | 2275.50 | 2309.50 | +0.41% | 1,737,200 |
| 2025-10-28 | 2315.00 | 2322.00 | 2295.50 | 2300.00 | -0.41% | 1,825,200 |
| 2025-10-27 | 2322.00 | 2342.00 | 2307.00 | 2309.50 | +0.15% | 1,194,500 |
| 2025-10-24 | 2303.50 | 2316.50 | 2296.00 | 2306.00 | +0.00% | 1,080,300 |
| 2025-10-23 | 2323.00 | 2330.00 | 2293.50 | 2306.00 | +0.15% | 1,042,500 |
| 2025-10-22 | 2310.50 | 2339.50 | 2290.50 | 2302.50 | +0.04% | 1,308,000 |
| 2025-10-21 | 2295.00 | 2314.50 | 2289.00 | 2301.50 | +0.11% | 1,622,000 |
| 2025-10-20 | 2337.50 | 2344.00 | 2286.50 | 2299.00 | +0.33% | 1,826,900 |
| 2025-10-17 | 2346.00 | 2347.00 | 2240.50 | 2291.50 | -2.70% | 4,515,600 |
| 2025-10-16 | 2453.00 | 2490.00 | 2337.00 | 2355.00 | -3.29% | 3,203,900 |
| 2025-10-15 | 2385.00 | 2463.00 | 2357.00 | 2435.00 | -2.01% | 5,020,800 |
| 2025-10-14 | 2455.00 | 2495.00 | 2430.50 | 2485.00 | -0.80% | 2,839,600 |
| 2025-10-10 | 2501.00 | 2523.50 | 2497.00 | 2505.00 | +0.46% | 1,336,600 |
| 2025-10-09 | 2489.00 | 2512.50 | 2473.50 | 2493.50 | -0.54% | 1,457,100 |
| 2025-10-08 | 2500.00 | 2525.50 | 2498.00 | 2507.00 | +0.28% | 1,383,700 |
| 2025-10-07 | 2520.00 | 2526.00 | 2493.50 | 2500.00 | -0.93% | 1,750,800 |
| 2025-10-06 | 2548.00 | 2554.00 | 2498.50 | 2523.50 | +1.63% | 1,473,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+30.28%). 가장 약한 달: 3월 (-5.96%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
J.FRONT RETAILING Co.,Ltd. (3086.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2699.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3086.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3617.00, 최저 2082.00 (2026-10-16 기준).
J.FRONT RETAILING Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3086.T의 가장 강한 달은 6월(평균 +30.28%), 가장 약한 달은 3월(평균 -5.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.