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
1,748.7
円
(14:22)
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 |
|---|---|
| 2,039.5 (24/07/11) | 1,226.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,039.5 (24/07/11) | 1,226.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,619.5 | 1,762.5 | 1,611.5 | 1,747.0 | +101.5 | +6.2 | 29,008,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,565.0 | 1,688.0 | 1,531.5 | 1,645.5 | +99.0 | +6.4 | 43,326,700 |
| 24/09 | 1,454.0 | 1,673.5 | 1,385.0 | 1,546.5 | +116.0 | +8.1 | 41,021,400 |
| 24/08 | 1,774.5 | 1,782.0 | 1,226.0 | 1,430.5 | -397.5 | -21.8 | 45,351,200 |
| 24/07 | 1,837.5 | 2,039.5 | 1,788.0 | 1,828.0 | +150.5 | +9.0 | 44,671,900 |
| 24/06 | 1,546.0 | 1,714.5 | 1,534.0 | 1,677.5 | +153.5 | +10.1 | 33,367,800 |
| 24/05 | 1,346.5 | 1,530.0 | 1,342.0 | 1,524.0 | +147.5 | +10.7 | 35,010,100 |
| 24/04 | 1,700.0 | 1,709.0 | 1,364.5 | 1,376.5 | -314.5 | -18.6 | 48,915,200 |
| 24/03 | 1,479.0 | 1,708.0 | 1,429.0 | 1,691.0 | +205.5 | +13.8 | 36,045,600 |
| 24/02 | 1,365.0 | 1,589.0 | 1,352.5 | 1,485.5 | +113.0 | +8.2 | 36,614,100 |
| 24/01 | 1,279.0 | 1,412.0 | 1,270.5 | 1,372.5 | +89.5 | +7.0 | 29,996,000 |
| 23/12 | 1,370.0 | 1,384.0 | 1,244.0 | 1,283.0 | -71.5 | -5.3 | 33,666,800 |
| 23/11 | 1,436.5 | 1,469.0 | 1,339.0 | 1,354.5 | -76.0 | -5.3 | 22,353,700 |
| 23/10 | 1,540.0 | 1,614.5 | 1,361.0 | 1,430.5 | -98.5 | -6.4 | 42,045,500 |
| 23/09 | 1,536.0 | 1,634.0 | 1,522.0 | 1,529.0 | -6.0 | -0.4 | 26,993,800 |
| 23/08 | 1,386.0 | 1,634.5 | 1,373.0 | 1,535.0 | +152.0 | +11.0 | 42,176,100 |
| 23/07 | 1,392.0 | 1,402.5 | 1,326.0 | 1,383.0 | +4.5 | +0.3 | 28,632,900 |
| 23/06 | 1,353.0 | 1,443.0 | 1,349.0 | 1,378.5 | +13.5 | +1.0 | 41,225,900 |
| 23/05 | 1,432.0 | 1,503.0 | 1,351.0 | 1,365.0 | -61.0 | -4.3 | 37,736,400 |
| 23/04 | 1,320.0 | 1,464.0 | 1,284.0 | 1,426.0 | +104.0 | +7.9 | 39,814,700 |
| 23/03 | 1,255.0 | 1,367.0 | 1,182.0 | 1,322.0 | +58.0 | +4.6 | 36,903,300 |
| 23/02 | 1,209.0 | 1,286.0 | 1,186.0 | 1,264.0 | +56.0 | +4.6 | 27,297,100 |
| 23/01 | 1,193.0 | 1,218.0 | 1,081.0 | 1,208.0 | +7.0 | +0.6 | 28,490,800 |
| 22/12 | 1,147.0 | 1,255.0 | 1,106.0 | 1,201.0 | +42.0 | +3.6 | 38,063,200 |
| 22/11 | 1,200.0 | 1,236.0 | 1,078.0 | 1,159.0 | -43.0 | -3.6 | 35,052,500 |
| 22/10 | 1,165.0 | 1,256.0 | 1,131.0 | 1,202.0 | +26.0 | +2.2 | 52,824,400 |
| 22/09 | 1,101.0 | 1,246.0 | 1,099.0 | 1,176.0 | +70.0 | +6.3 | 36,314,600 |
| 22/08 | 1,100.0 | 1,129.0 | 1,054.0 | 1,106.0 | -9.0 | -0.8 | 25,385,800 |
| 22/07 | 1,160.0 | 1,233.0 | 1,006.0 | 1,115.0 | -45.0 | -3.9 | 39,156,100 |
| 22/06 | 1,050.0 | 1,178.0 | 1,044.0 | 1,160.0 | +119.0 | +11.4 | 43,564,800 |
| 22/05 | 976.0 | 1,082.0 | 956.0 | 1,041.0 | +68.0 | +7.0 | 32,277,500 |
▶︎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
