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
1,742
円
取引時間外
(18:49)
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 | 1,750.5 | +105.0 | +6.4 | 31,392,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,144.0 | 2,200.0 | 1,978.0 | 2,014.0 | -128.0 | -6.0 | 3,755,500 |
| 07/03 | 2,028.0 | 2,170.0 | 1,860.0 | 2,142.0 | +118.0 | +5.8 | 10,025,500 |
| 07/02 | 1,710.0 | 2,338.0 | 1,704.0 | 2,024.0 | +334.0 | +19.8 | 6,765,000 |
| 07/01 | 1,690.0 | 1,750.0 | 1,622.0 | 1,690.0 | +2.0 | +0.1 | 2,617,500 |
| 06/12 | 1,580.0 | 1,688.0 | 1,528.0 | 1,688.0 | +98.0 | +6.2 | 3,205,000 |
| 06/11 | 1,554.0 | 1,590.0 | 1,400.0 | 1,590.0 | +24.0 | +1.5 | 2,192,000 |
| 06/10 | 1,524.0 | 1,638.0 | 1,440.0 | 1,566.0 | +42.0 | +2.8 | 3,061,500 |
| 06/09 | 1,618.0 | 1,618.0 | 1,412.0 | 1,524.0 | -156.0 | -9.3 | 1,667,000 |
| 06/08 | 1,528.0 | 1,806.0 | 1,490.0 | 1,680.0 | +170.0 | +11.3 | 3,790,000 |
| 06/07 | 1,520.0 | 1,610.0 | 1,316.0 | 1,510.0 | -6.0 | -0.4 | 5,280,500 |
| 06/06 | 1,720.0 | 1,740.0 | 1,402.0 | 1,516.0 | -148.0 | -8.9 | 13,625,000 |
| 06/05 | 2,000.0 | 2,132.0 | 1,636.0 | 1,664.0 | -318.0 | -16.0 | 6,940,500 |
| 06/04 | 1,990.0 | 2,168.0 | 1,916.0 | 1,982.0 | -16.0 | -0.8 | 8,543,000 |
| 06/03 | 1,854.0 | 2,020.0 | 1,766.0 | 1,998.0 | +124.0 | +6.6 | 5,889,500 |
| 06/02 | 2,042.0 | 2,284.0 | 1,680.0 | 1,874.0 | -194.0 | -9.4 | 11,359,500 |
| 06/01 | 2,262.0 | 2,410.0 | 1,920.0 | 2,068.0 | -132.0 | -6.0 | 10,081,500 |
| 05/12 | 1,940.0 | 2,390.0 | 1,912.0 | 2,200.0 | +266.0 | +13.8 | 15,974,000 |
| 05/11 | 1,768.0 | 2,188.0 | 1,748.0 | 1,934.0 | +236.0 | +13.9 | 17,780,000 |
| 05/10 | 1,330.0 | 1,764.0 | 1,294.0 | 1,698.0 | +312.0 | +22.5 | 17,695,000 |
| 05/09 | 1,240.0 | 1,440.0 | 1,208.0 | 1,386.0 | +146.0 | +11.8 | 8,237,000 |
| 05/08 | 1,240.0 | 1,290.0 | 1,186.0 | 1,240.0 | +14.0 | +1.1 | 5,863,500 |
| 05/07 | 1,060.0 | 1,244.0 | 1,042.0 | 1,226.0 | +164.0 | +15.4 | 6,487,500 |
| 05/06 | 1,020.0 | 1,090.0 | 1,000.0 | 1,062.0 | +52.0 | +5.2 | 2,870,000 |
| 05/05 | 1,038.0 | 1,150.0 | 956.0 | 1,010.0 | -14.0 | -1.4 | 5,229,500 |
| 05/04 | 1,190.0 | 1,200.0 | 1,008.0 | 1,024.0 | -180.0 | -15.0 | 8,579,500 |
| 05/03 | 1,038.0 | 1,420.0 | 1,004.0 | 1,204.0 | +136.0 | +12.7 | 25,450,000 |
| 05/02 | 896.0 | 1,074.0 | 886.0 | 1,068.0 | +168.0 | +18.7 | 7,601,000 |
| 05/01 | 812.0 | 902.0 | 804.0 | 900.0 | +88.0 | +10.8 | 4,045,500 |
| 04/12 | 790.0 | 818.0 | 700.0 | 812.0 | +20.0 | +2.5 | 5,279,500 |
| 04/11 | 796.0 | 844.0 | 782.0 | 792.0 | -6.0 | -0.8 | 3,360,500 |
▶︎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
