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
2,154.2
円
(09:50)
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 |
|---|---|
| 2,193.0 (25/01/30) | 1,226.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,193.0 (25/01/30) | 1,226.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,141.5 | 2,162.0 | 2,128.0 | 2,151.5 | -33.0 | -1.5 | 342,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,181.0 | 2,187.5 | 2,166.0 | 2,184.5 | +4.0 | +0.2 | 994,700 |
| 1/30 | 2,151.5 | 2,193.0 | 2,142.0 | 2,180.5 | +32.5 | +1.5 | 1,605,600 |
| 1/29 | 2,104.0 | 2,154.5 | 2,100.0 | 2,148.0 | +44.0 | +2.1 | 1,231,900 |
| 1/28 | 2,100.0 | 2,141.5 | 2,092.0 | 2,104.0 | +24.5 | +1.2 | 1,541,300 |
| 1/27 | 2,050.0 | 2,088.0 | 2,042.0 | 2,079.5 | +66.5 | +3.3 | 1,838,800 |
| 1/24 | 2,080.5 | 2,086.5 | 2,010.5 | 2,013.0 | -61.0 | -2.9 | 2,239,500 |
| 1/23 | 2,010.5 | 2,083.5 | 2,008.0 | 2,074.0 | +74.0 | +3.7 | 1,746,400 |
| 1/22 | 2,013.5 | 2,032.0 | 2,000.0 | 2,000.0 | -6.5 | -0.3 | 1,245,300 |
| 1/21 | 2,008.5 | 2,015.5 | 1,985.0 | 2,006.5 | +26.5 | +1.3 | 1,000,200 |
| 1/20 | 1,976.5 | 1,989.0 | 1,960.5 | 1,980.0 | +4.0 | +0.2 | 1,081,700 |
| 1/17 | 1,976.0 | 1,984.5 | 1,956.5 | 1,976.0 | -14.0 | -0.7 | 1,973,800 |
| 1/16 | 2,008.0 | 2,014.5 | 1,983.0 | 1,990.0 | +3.0 | +0.2 | 1,766,600 |
| 1/15 | 2,050.0 | 2,056.0 | 1,977.0 | 1,987.0 | -36.5 | -1.8 | 1,735,400 |
| 1/14 | 2,040.0 | 2,044.0 | 1,992.0 | 2,023.5 | -9.0 | -0.4 | 1,767,000 |
| 1/10 | 2,030.5 | 2,045.5 | 2,027.0 | 2,032.5 | +7.5 | +0.4 | 1,141,000 |
| 1/9 | 2,020.0 | 2,057.5 | 2,018.0 | 2,025.0 | +7.0 | +0.4 | 1,246,700 |
| 1/8 | 2,050.0 | 2,060.5 | 2,018.0 | 2,018.0 | -43.5 | -2.1 | 2,345,000 |
| 1/7 | 2,058.0 | 2,117.5 | 2,058.0 | 2,061.5 | -19.0 | -0.9 | 2,365,500 |
| 1/6 | 2,134.0 | 2,140.0 | 2,064.5 | 2,080.5 | -47.0 | -2.2 | 2,134,800 |
| 12/30 | 2,160.0 | 2,172.5 | 2,122.5 | 2,127.5 | -33.5 | -1.6 | 2,100,800 |
| 12/27 | 2,145.0 | 2,168.0 | 2,086.5 | 2,161.0 | +2.0 | +0.1 | 3,308,800 |
| 12/26 | 2,018.0 | 2,174.0 | 2,010.0 | 2,159.0 | +165.0 | +8.3 | 6,500,100 |
| 12/25 | 1,994.5 | 2,003.0 | 1,966.5 | 1,994.0 | +19.0 | +1.0 | 2,819,600 |
| 12/24 | 1,990.0 | 2,003.0 | 1,955.0 | 1,975.0 | -15.0 | -0.8 | 2,100,000 |
| 12/23 | 1,978.0 | 1,997.5 | 1,975.0 | 1,990.0 | +37.0 | +1.9 | 1,816,400 |
| 12/20 | 1,950.0 | 1,972.5 | 1,941.5 | 1,953.0 | +23.5 | +1.2 | 2,318,800 |
| 12/19 | 1,880.5 | 1,938.5 | 1,880.5 | 1,929.5 | +21.5 | +1.1 | 1,675,000 |
| 12/18 | 1,930.0 | 1,936.0 | 1,908.0 | 1,908.0 | -10.0 | -0.5 | 1,219,200 |
| 12/17 | 1,909.5 | 1,928.5 | 1,909.5 | 1,918.0 | +4.5 | +0.2 | 868,600 |
| 12/16 | 1,920.0 | 1,921.0 | 1,901.5 | 1,913.5 | +17.5 | +0.9 | 980,500 |
▶︎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
