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
1,377
円
取引時間外
(23:49)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,404.5 | 1,404.5 | 1,364.5 | 1,376.5 | -23.5 | -1.7 | 6,441,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,400.0 | -5.7 | 1,444.1 | 11,089,200 | ー | ー | ー |
| 4/19 | 1,485.0 | -8.2 | 1,538.3 | 17,861,400 | 166,100 | 955,300 | 5.75 |
| 4/12 | 1,617.5 | +2.1 | 1,603.1 | 7,636,100 | 155,600 | 741,900 | 4.77 |
| 4/5 | 1,584.5 | -6.3 | 1,605.2 | 9,107,600 | 159,900 | 596,600 | 3.73 |
| 3/29 | 1,691.0 | +1.6 | 1,673.1 | 7,556,900 | 184,000 | 570,100 | 3.10 |
| 3/22 | 1,664.0 | +8.3 | 1,610.0 | 8,566,400 | 194,700 | 623,000 | 3.20 |
| 3/15 | 1,536.0 | +4.2 | 1,480.0 | 8,759,300 | 141,200 | 689,400 | 4.88 |
| 3/8 | 1,474.0 | -1.6 | 1,497.2 | 9,525,600 | 147,100 | 816,000 | 5.55 |
| 3/1 | 1,497.5 | -1.8 | 1,501.1 | 9,430,600 | 155,800 | 750,200 | 4.82 |
| 2/22 | 1,524.5 | -0.5 | 1,546.0 | 6,988,400 | 865,800 | 762,400 | 0.88 |
| 2/16 | 1,532.0 | +0.0 | 1,532.4 | 6,553,800 | 439,600 | 692,400 | 1.58 |
| 2/9 | 1,531.5 | +5.8 | 1,504.4 | 10,167,400 | 303,100 | 723,700 | 2.39 |
| 2/2 | 1,448.0 | +8.2 | 1,391.2 | 9,002,200 | 345,800 | 768,000 | 2.22 |
| 1/26 | 1,338.0 | -2.9 | 1,373.5 | 7,152,500 | 391,800 | 1,009,300 | 2.58 |
| 1/19 | 1,378.0 | +2.2 | 1,381.9 | 8,778,600 | 345,100 | 943,500 | 2.73 |
| 1/12 | 1,348.5 | +3.3 | 1,344.6 | 6,827,500 | 326,900 | 1,024,100 | 3.13 |
| 1/5 | 1,305.0 | +1.7 | 1,297.3 | 3,346,500 | ー | ー | ー |
| 12/29 | 1,283.0 | -2.3 | 1,300.9 | 12,744,700 | 336,400 | 1,374,000 | 4.08 |
| 12/22 | 1,313.0 | +1.5 | 1,296.3 | 6,747,600 | 309,000 | 1,093,700 | 3.54 |
| 12/15 | 1,294.0 | -1.3 | 1,317.8 | 6,275,200 | 332,600 | 1,084,000 | 3.26 |
| 12/8 | 1,311.5 | -4.3 | 1,342.5 | 6,735,200 | 384,000 | 1,215,300 | 3.16 |
| 12/1 | 1,370.0 | -0.9 | 1,370.6 | 6,257,300 | 312,500 | 1,160,100 | 3.71 |
| 11/24 | 1,382.5 | -3.2 | 1,398.6 | 4,427,200 | 322,100 | 1,088,800 | 3.38 |
| 11/17 | 1,427.5 | -1.5 | 1,436.7 | 4,946,900 | 324,800 | 976,600 | 3.01 |
| 11/10 | 1,448.5 | +1.9 | 1,438.6 | 5,547,100 | 320,000 | 943,000 | 2.95 |
| 11/2 | 1,421.5 | +0.5 | 1,413.6 | 6,769,300 | 309,700 | 1,007,100 | 3.25 |
| 10/27 | 1,414.0 | +2.1 | 1,392.7 | 5,959,300 | 313,800 | 1,031,700 | 3.29 |
| 10/20 | 1,385.0 | -4.5 | 1,393.6 | 9,604,000 | 323,100 | 1,153,800 | 3.57 |
| 10/13 | 1,449.5 | -2.9 | 1,518.9 | 13,167,900 | 234,200 | 1,064,900 | 4.55 |
| 10/6 | 1,492.5 | -2.4 | 1,484.5 | 8,884,300 | 95,900 | 793,400 | 8.27 |
▶︎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