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
1,755.6
円
(15:24)
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 | 1,750.5 | +31.5 | +1.8 | 5,251,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,500.0 | 1,523.0 | 1,368.5 | 1,400.0 | -85.0 | -5.7 | 11,089,200 |
| 4/19 | 1,634.0 | 1,665.0 | 1,443.5 | 1,485.0 | -132.5 | -8.2 | 17,861,400 |
| 4/12 | 1,585.0 | 1,627.5 | 1,574.0 | 1,617.5 | +33.0 | +2.1 | 7,636,100 |
| 4/5 | 1,700.0 | 1,709.0 | 1,557.0 | 1,584.5 | -106.5 | -6.3 | 9,107,600 |
| 3/29 | 1,665.5 | 1,708.0 | 1,631.0 | 1,691.0 | +27.0 | +1.6 | 7,556,900 |
| 3/22 | 1,540.0 | 1,664.0 | 1,533.0 | 1,664.0 | +128.0 | +8.3 | 8,566,400 |
| 3/15 | 1,467.0 | 1,544.0 | 1,429.0 | 1,536.0 | +62.0 | +4.2 | 8,759,300 |
| 3/8 | 1,505.0 | 1,531.5 | 1,461.0 | 1,474.0 | -23.5 | -1.6 | 9,525,600 |
| 3/1 | 1,530.0 | 1,543.0 | 1,457.5 | 1,497.5 | -27.0 | -1.8 | 9,430,600 |
| 2/22 | 1,546.5 | 1,589.0 | 1,516.0 | 1,524.5 | -7.5 | -0.5 | 6,988,400 |
| 2/16 | 1,549.0 | 1,554.0 | 1,506.0 | 1,532.0 | +0.5 | +0.0 | 6,553,800 |
| 2/9 | 1,476.0 | 1,538.5 | 1,468.0 | 1,531.5 | +83.5 | +5.8 | 10,167,400 |
| 2/2 | 1,358.5 | 1,459.5 | 1,343.0 | 1,448.0 | +110.0 | +8.2 | 9,002,200 |
| 1/26 | 1,390.0 | 1,408.5 | 1,334.5 | 1,338.0 | -40.0 | -2.9 | 7,152,500 |
| 1/19 | 1,355.0 | 1,412.0 | 1,350.0 | 1,378.0 | +29.5 | +2.2 | 8,778,600 |
| 1/12 | 1,320.0 | 1,367.0 | 1,316.5 | 1,348.5 | +43.5 | +3.3 | 6,827,500 |
| 1/5 | 1,279.0 | 1,316.5 | 1,270.5 | 1,305.0 | +22.0 | +1.7 | 3,346,500 |
| 12/29 | 1,354.0 | 1,384.0 | 1,244.0 | 1,283.0 | -30.0 | -2.3 | 12,744,700 |
| 12/22 | 1,285.0 | 1,319.5 | 1,259.0 | 1,313.0 | +19.0 | +1.5 | 6,747,600 |
| 12/15 | 1,325.0 | 1,344.5 | 1,284.5 | 1,294.0 | -17.5 | -1.3 | 6,275,200 |
| 12/8 | 1,360.0 | 1,369.5 | 1,304.0 | 1,311.5 | -58.5 | -4.3 | 6,735,200 |
| 12/1 | 1,390.0 | 1,406.5 | 1,339.0 | 1,370.0 | -12.5 | -0.9 | 6,257,300 |
| 11/24 | 1,425.0 | 1,440.5 | 1,381.0 | 1,382.5 | -45.0 | -3.2 | 4,427,200 |
| 11/17 | 1,450.0 | 1,460.5 | 1,396.5 | 1,427.5 | -21.0 | -1.5 | 4,946,900 |
| 11/10 | 1,448.0 | 1,469.0 | 1,401.5 | 1,448.5 | +27.0 | +1.9 | 5,547,100 |
| 11/2 | 1,402.0 | 1,459.0 | 1,383.0 | 1,421.5 | +7.5 | +0.5 | 6,769,300 |
| 10/27 | 1,380.0 | 1,415.5 | 1,361.0 | 1,414.0 | +29.0 | +2.1 | 5,959,300 |
| 10/20 | 1,426.0 | 1,434.5 | 1,368.5 | 1,385.0 | -64.5 | -4.5 | 9,604,000 |
| 10/13 | 1,520.0 | 1,614.5 | 1,440.0 | 1,449.5 | -43.0 | -2.9 | 13,167,900 |
| 10/6 | 1,540.0 | 1,556.5 | 1,445.0 | 1,492.5 | -36.5 | -2.4 | 8,884,300 |
▶︎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
