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
1,751
円
(14:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,740.0 | 1,762.5 | 1,725.0 | 1,752.0 | +33.0 | +1.9 | 4,652,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,680.0 | 1,754.5 | 1,670.5 | 1,719.0 | +40.0 | +2.4 | 7,230,900 |
| 11/15 | 1,713.5 | 1,753.0 | 1,645.0 | 1,679.0 | -24.0 | -1.4 | 8,137,200 |
| 11/8 | 1,630.0 | 1,755.0 | 1,624.5 | 1,703.0 | +84.5 | +5.2 | 7,548,000 |
| 11/1 | 1,551.5 | 1,651.5 | 1,549.5 | 1,618.5 | +67.0 | +4.3 | 7,640,100 |
| 10/25 | 1,614.0 | 1,616.5 | 1,531.5 | 1,551.5 | -66.5 | -4.1 | 6,651,200 |
| 10/18 | 1,659.5 | 1,688.0 | 1,591.5 | 1,618.0 | -7.5 | -0.5 | 9,093,200 |
| 10/11 | 1,640.0 | 1,663.5 | 1,575.0 | 1,625.5 | +37.0 | +2.3 | 14,460,200 |
| 10/4 | 1,552.5 | 1,611.5 | 1,505.0 | 1,588.5 | -84.0 | -5.0 | 10,988,300 |
| 9/27 | 1,504.0 | 1,673.5 | 1,498.0 | 1,672.5 | +198.5 | +13.5 | 11,773,000 |
| 9/20 | 1,498.0 | 1,508.5 | 1,426.0 | 1,474.0 | -12.5 | -0.8 | 7,577,100 |
| 9/13 | 1,432.0 | 1,496.5 | 1,419.0 | 1,486.5 | +24.5 | +1.7 | 8,252,900 |
| 9/6 | 1,454.0 | 1,469.5 | 1,385.0 | 1,462.0 | +31.5 | +2.2 | 9,361,600 |
| 8/30 | 1,468.0 | 1,482.0 | 1,411.0 | 1,430.5 | -66.0 | -4.4 | 9,288,900 |
| 8/23 | 1,538.5 | 1,541.5 | 1,472.0 | 1,496.5 | -42.0 | -2.7 | 7,976,000 |
| 8/16 | 1,434.5 | 1,598.0 | 1,414.5 | 1,538.5 | +134.0 | +9.5 | 6,948,300 |
| 8/9 | 1,430.5 | 1,528.0 | 1,226.0 | 1,404.5 | -115.5 | -7.6 | 14,906,300 |
| 8/2 | 1,825.0 | 1,849.5 | 1,513.5 | 1,520.0 | -278.0 | -15.5 | 9,992,900 |
| 7/26 | 1,975.0 | 1,983.5 | 1,788.0 | 1,798.0 | -157.0 | -8.0 | 7,008,600 |
| 7/19 | 1,982.0 | 2,019.5 | 1,905.0 | 1,955.0 | -6.5 | -0.3 | 7,256,100 |
| 7/12 | 1,947.5 | 2,039.5 | 1,941.0 | 1,961.5 | -0.5 | +0.0 | 9,161,900 |
| 7/5 | 1,837.5 | 2,008.5 | 1,825.5 | 1,962.0 | +284.5 | +17.0 | 17,484,100 |
| 6/28 | 1,603.5 | 1,680.5 | 1,591.5 | 1,677.5 | +74.0 | +4.6 | 7,414,300 |
| 6/21 | 1,688.0 | 1,688.0 | 1,587.5 | 1,603.5 | -84.5 | -5.0 | 7,413,300 |
| 6/14 | 1,645.0 | 1,714.5 | 1,645.0 | 1,688.0 | +48.5 | +3.0 | 8,355,600 |
| 6/7 | 1,546.0 | 1,673.0 | 1,534.0 | 1,639.5 | +115.5 | +7.6 | 10,184,600 |
| 5/31 | 1,477.5 | 1,530.0 | 1,451.0 | 1,524.0 | +46.5 | +3.2 | 7,350,700 |
| 5/24 | 1,435.5 | 1,501.5 | 1,433.0 | 1,477.5 | +41.5 | +2.9 | 6,855,100 |
| 5/17 | 1,430.0 | 1,457.5 | 1,400.0 | 1,436.0 | -14.5 | -1.0 | 7,445,300 |
| 5/10 | 1,417.5 | 1,462.5 | 1,417.0 | 1,450.5 | +28.0 | +2.0 | 6,742,600 |
| 5/2 | 1,404.5 | 1,433.0 | 1,342.0 | 1,422.5 | +22.5 | +1.6 | 9,837,300 |
▶︎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
