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
ー
円
(ー)
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 | 7,026,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,548.5 | 1,596.0 | 1,522.0 | 1,529.0 | -12.0 | -0.8 | 7,502,700 |
| 9/22 | 1,577.5 | 1,588.5 | 1,530.5 | 1,541.0 | -56.0 | -3.5 | 5,576,700 |
| 9/15 | 1,593.0 | 1,634.0 | 1,580.5 | 1,597.0 | +11.0 | +0.7 | 6,445,000 |
| 9/8 | 1,572.0 | 1,595.5 | 1,545.0 | 1,586.0 | +17.5 | +1.1 | 6,242,200 |
| 9/1 | 1,543.0 | 1,568.5 | 1,465.0 | 1,568.5 | +12.5 | +0.8 | 10,885,300 |
| 8/25 | 1,513.0 | 1,580.0 | 1,510.0 | 1,556.0 | +58.0 | +3.9 | 5,914,900 |
| 8/18 | 1,608.0 | 1,634.5 | 1,492.0 | 1,498.0 | -91.0 | -5.7 | 9,594,200 |
| 8/10 | 1,392.5 | 1,593.0 | 1,381.5 | 1,589.0 | +194.0 | +13.9 | 11,436,400 |
| 8/4 | 1,389.0 | 1,415.0 | 1,373.0 | 1,395.0 | +16.5 | +1.2 | 7,094,800 |
| 7/28 | 1,371.0 | 1,380.0 | 1,348.5 | 1,378.5 | +9.5 | +0.7 | 5,930,400 |
| 7/21 | 1,332.0 | 1,370.5 | 1,326.5 | 1,369.0 | +33.0 | +2.5 | 4,529,200 |
| 7/14 | 1,391.0 | 1,393.0 | 1,326.0 | 1,336.0 | -50.5 | -3.6 | 8,229,000 |
| 7/7 | 1,392.0 | 1,402.5 | 1,359.5 | 1,386.5 | +8.0 | +0.6 | 8,422,000 |
| 6/30 | 1,408.0 | 1,427.5 | 1,355.0 | 1,378.5 | -25.5 | -1.8 | 15,166,200 |
| 6/23 | 1,434.5 | 1,439.0 | 1,365.5 | 1,404.0 | -18.0 | -1.3 | 7,913,600 |
| 6/16 | 1,422.0 | 1,435.0 | 1,400.5 | 1,422.0 | +3.0 | +0.2 | 8,506,000 |
| 6/9 | 1,417.0 | 1,443.0 | 1,395.5 | 1,419.0 | +32.0 | +2.3 | 7,255,200 |
| 6/2 | 1,400.0 | 1,403.0 | 1,349.0 | 1,387.0 | +1.0 | +0.1 | 8,228,000 |
| 5/26 | 1,474.0 | 1,490.0 | 1,351.0 | 1,386.0 | -87.0 | -5.9 | 10,809,800 |
| 5/19 | 1,468.0 | 1,503.0 | 1,431.0 | 1,473.0 | +18.0 | +1.2 | 8,369,100 |
| 5/12 | 1,417.0 | 1,458.0 | 1,388.0 | 1,455.0 | +36.0 | +2.5 | 9,223,200 |
| 5/2 | 1,432.0 | 1,452.0 | 1,416.0 | 1,419.0 | -7.0 | -0.5 | 3,491,200 |
| 4/28 | 1,452.0 | 1,464.0 | 1,410.0 | 1,426.0 | -18.0 | -1.3 | 7,686,200 |
| 4/21 | 1,347.0 | 1,454.0 | 1,333.0 | 1,444.0 | +106.0 | +7.9 | 9,790,700 |
| 4/14 | 1,324.0 | 1,382.0 | 1,319.0 | 1,338.0 | +35.0 | +2.7 | 14,335,800 |
| 4/7 | 1,320.0 | 1,337.0 | 1,284.0 | 1,303.0 | -19.0 | -1.4 | 8,002,000 |
| 3/31 | 1,223.0 | 1,332.0 | 1,206.0 | 1,322.0 | +117.0 | +9.7 | 10,403,800 |
| 3/24 | 1,268.0 | 1,268.0 | 1,182.0 | 1,205.0 | -63.0 | -5.0 | 7,224,900 |
| 3/17 | 1,332.0 | 1,335.0 | 1,225.0 | 1,268.0 | -70.0 | -5.2 | 8,290,000 |
| 3/10 | 1,289.0 | 1,367.0 | 1,282.0 | 1,338.0 | +49.0 | +3.8 | 7,372,000 |
▶︎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
