3086東証P貸借
業種 小売業
Ｊ．フロント リテイリング 株価時系列データ
PTS
1,528
円
(23:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,709.0 (24/04/01) | 1,244.0 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,709.0 (24/04/01) | 1,270.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,504.0 | 1,530.0 | 1,502.5 | 1,524.0 | +25.5 | +1.7 | 1,542,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,470.0 | 1,506.0 | 1,461.5 | 1,498.5 | +25.5 | +1.7 | 1,780,000 |
| 5/29 | 1,460.0 | 1,495.0 | 1,457.0 | 1,473.0 | +17.0 | +1.2 | 1,535,800 |
| 5/28 | 1,473.0 | 1,483.0 | 1,451.0 | 1,456.0 | -28.5 | -1.9 | 1,279,900 |
| 5/27 | 1,477.5 | 1,486.0 | 1,461.5 | 1,484.5 | +7.0 | +0.5 | 1,213,000 |
| 5/24 | 1,478.0 | 1,490.0 | 1,470.0 | 1,477.5 | -13.0 | -0.9 | 1,289,300 |
| 5/23 | 1,496.0 | 1,501.5 | 1,477.0 | 1,490.5 | +4.0 | +0.3 | 1,403,100 |
| 5/22 | 1,474.0 | 1,497.5 | 1,469.5 | 1,486.5 | +13.0 | +0.9 | 1,561,900 |
| 5/21 | 1,465.0 | 1,485.0 | 1,461.5 | 1,473.5 | +17.0 | +1.2 | 1,555,900 |
| 5/20 | 1,435.5 | 1,461.0 | 1,433.0 | 1,456.5 | +20.5 | +1.4 | 1,044,900 |
| 5/17 | 1,405.0 | 1,436.0 | 1,400.5 | 1,436.0 | +11.0 | +0.8 | 1,391,400 |
| 5/16 | 1,410.0 | 1,429.5 | 1,400.0 | 1,425.0 | -4.5 | -0.3 | 1,248,700 |
| 5/15 | 1,446.0 | 1,457.5 | 1,429.0 | 1,429.5 | -1.5 | -0.1 | 1,909,100 |
| 5/14 | 1,428.5 | 1,431.5 | 1,409.5 | 1,431.0 | +2.5 | +0.2 | 1,356,700 |
| 5/13 | 1,430.0 | 1,434.5 | 1,409.0 | 1,428.5 | -22.0 | -1.5 | 1,539,400 |
| 5/10 | 1,456.0 | 1,456.0 | 1,435.0 | 1,450.5 | +23.5 | +1.7 | 1,239,600 |
| 5/9 | 1,444.0 | 1,459.0 | 1,423.0 | 1,427.0 | -2.0 | -0.1 | 1,675,500 |
| 5/8 | 1,445.0 | 1,452.0 | 1,426.0 | 1,429.0 | -23.5 | -1.6 | 1,466,500 |
| 5/7 | 1,417.5 | 1,462.5 | 1,417.0 | 1,452.5 | +30.0 | +2.1 | 2,361,000 |
| 5/2 | 1,371.5 | 1,433.0 | 1,370.0 | 1,422.5 | +50.5 | +3.7 | 3,500,800 |
| 5/1 | 1,346.5 | 1,380.0 | 1,342.0 | 1,372.0 | -4.5 | -0.3 | 3,115,600 |
| 4/30 | 1,404.5 | 1,404.5 | 1,364.5 | 1,376.5 | -23.5 | -1.7 | 3,220,900 |
| 4/26 | 1,380.0 | 1,402.5 | 1,368.5 | 1,400.0 | +6.0 | +0.4 | 2,319,700 |
| 4/25 | 1,439.5 | 1,442.0 | 1,386.0 | 1,394.0 | -70.0 | -4.8 | 3,156,100 |
| 4/24 | 1,482.5 | 1,482.5 | 1,454.0 | 1,464.0 | -19.5 | -1.3 | 2,156,200 |
| 4/23 | 1,510.0 | 1,521.5 | 1,479.5 | 1,483.5 | -29.0 | -1.9 | 1,642,700 |
| 4/22 | 1,500.0 | 1,523.0 | 1,497.0 | 1,512.5 | +27.5 | +1.9 | 1,814,500 |
| 4/19 | 1,512.0 | 1,524.0 | 1,480.5 | 1,485.0 | -19.0 | -1.3 | 2,373,100 |
| 4/18 | 1,480.0 | 1,514.5 | 1,476.5 | 1,504.0 | +42.0 | +2.9 | 2,488,200 |
| 4/17 | 1,495.0 | 1,500.0 | 1,443.5 | 1,462.0 | -42.0 | -2.8 | 3,252,400 |
| 4/16 | 1,580.0 | 1,603.0 | 1,503.5 | 1,504.0 | -151.5 | -9.2 | 5,690,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて