2158東証G信用
業種 サービス業
ＦＲＯＮＴＥＯ 株価時系列データ
PTS
620
円
取引時間外
(22:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 846 (24/02/27) | 470 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 846 (24/02/27) | 470 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 598 | 620 | 584 | 620 | +20 | +3.3 | 1,123,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,380 | 3,420 | 2,457 | 2,560 | -750 | -22.7 | 18,419,300 |
| 12/30 | 3,070 | 3,485 | 2,788 | 3,310 | +360 | +12.2 | 32,193,300 |
| 12/24 | 2,280 | 2,950 | 2,222 | 2,950 | +763 | +34.9 | 42,118,500 |
| 12/17 | 2,381 | 2,505 | 2,134 | 2,187 | -191 | -8.0 | 28,620,500 |
| 12/10 | 2,315 | 2,739 | 2,112 | 2,378 | +13 | +0.6 | 52,441,500 |
| 12/3 | 5,000 | 5,130 | 2,365 | 2,365 | -2,935 | -55.4 | 44,180,900 |
| 11/26 | 4,105 | 5,300 | 4,100 | 5,300 | +1,095 | +26.0 | 9,846,200 |
| 11/19 | 3,000 | 4,495 | 2,821 | 4,205 | +1,190 | +39.5 | 17,171,900 |
| 11/12 | 2,862 | 3,185 | 2,803 | 3,015 | +106 | +3.6 | 13,899,600 |
| 11/5 | 2,629 | 2,964 | 2,578 | 2,909 | +307 | +11.8 | 15,448,100 |
| 10/29 | 2,358 | 2,703 | 2,202 | 2,602 | +244 | +10.4 | 24,591,600 |
| 10/22 | 1,964 | 2,378 | 1,904 | 2,358 | +404 | +20.7 | 14,661,200 |
| 10/15 | 1,688 | 1,962 | 1,662 | 1,954 | +240 | +14.0 | 7,707,700 |
| 10/8 | 1,836 | 1,865 | 1,632 | 1,714 | -2 | -0.1 | 9,051,600 |
| 10/1 | 1,980 | 1,980 | 1,661 | 1,716 | -262 | -13.3 | 9,129,100 |
| 9/24 | 1,991 | 2,063 | 1,922 | 1,978 | -90 | -4.4 | 7,340,700 |
| 9/17 | 1,902 | 2,093 | 1,807 | 2,068 | +184 | +9.8 | 11,952,100 |
| 9/10 | 1,795 | 1,940 | 1,685 | 1,884 | +157 | +9.1 | 17,265,800 |
| 9/3 | 1,583 | 1,833 | 1,577 | 1,727 | +177 | +11.4 | 20,795,100 |
| 8/27 | 1,330 | 1,576 | 1,311 | 1,550 | +253 | +19.5 | 15,703,700 |
| 8/20 | 985 | 1,343 | 950 | 1,297 | +302 | +30.4 | 15,532,200 |
| 8/13 | 1,066 | 1,078 | 991 | 995 | -71 | -6.7 | 2,261,300 |
| 8/6 | 1,070 | 1,092 | 1,017 | 1,066 | -15 | -1.4 | 2,094,700 |
| 7/30 | 1,203 | 1,240 | 1,042 | 1,081 | -109 | -9.2 | 4,229,600 |
| 7/21 | 1,223 | 1,264 | 1,183 | 1,190 | -44 | -3.6 | 1,820,400 |
| 7/16 | 1,343 | 1,355 | 1,191 | 1,234 | -87 | -6.6 | 5,295,100 |
| 7/9 | 1,237 | 1,380 | 1,236 | 1,321 | +79 | +6.4 | 7,161,400 |
| 7/2 | 1,143 | 1,298 | 1,121 | 1,242 | +85 | +7.4 | 7,784,600 |
| 6/25 | 997 | 1,168 | 982 | 1,157 | +135 | +13.2 | 8,082,700 |
| 6/18 | 829 | 1,040 | 828 | 1,022 | +201 | +24.5 | 10,321,600 |
▶︎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
