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
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,100.0 | 1,110.0 | 1,054.0 | 1,071.0 | -44.0 | -4.0 | 5,950,300 |
| 7/29 | 1,085.0 | 1,117.0 | 1,082.0 | 1,115.0 | +28.0 | +2.6 | 7,209,400 |
| 7/22 | 1,051.0 | 1,094.0 | 1,041.0 | 1,087.0 | +60.0 | +5.8 | 5,568,500 |
| 7/15 | 1,058.0 | 1,087.0 | 1,017.0 | 1,027.0 | -14.0 | -1.3 | 8,233,700 |
| 7/8 | 1,201.0 | 1,201.0 | 1,006.0 | 1,041.0 | -132.0 | -11.3 | 14,064,000 |
| 7/1 | 1,140.0 | 1,233.0 | 1,105.0 | 1,173.0 | +56.0 | +5.0 | 11,762,200 |
| 6/24 | 1,124.0 | 1,154.0 | 1,098.0 | 1,117.0 | -7.0 | -0.6 | 7,085,600 |
| 6/17 | 1,144.0 | 1,178.0 | 1,101.0 | 1,124.0 | -35.0 | -3.0 | 10,464,600 |
| 6/10 | 1,084.0 | 1,175.0 | 1,080.0 | 1,159.0 | +78.0 | +7.2 | 12,233,400 |
| 6/3 | 1,081.0 | 1,085.0 | 1,029.0 | 1,081.0 | +11.0 | +1.0 | 10,743,000 |
| 5/27 | 1,002.0 | 1,075.0 | 982.0 | 1,070.0 | +75.0 | +7.5 | 8,904,800 |
| 5/20 | 1,005.0 | 1,007.0 | 969.0 | 995.0 | -5.0 | -0.5 | 6,771,600 |
| 5/13 | 1,008.0 | 1,015.0 | 956.0 | 1,000.0 | -18.0 | -1.8 | 7,564,000 |
| 5/6 | 976.0 | 1,020.0 | 967.0 | 1,018.0 | +45.0 | +4.6 | 4,393,600 |
| 4/28 | 950.0 | 977.0 | 930.0 | 973.0 | +6.0 | +0.6 | 7,070,600 |
| 4/22 | 931.0 | 987.0 | 931.0 | 967.0 | +34.0 | +3.6 | 8,071,100 |
| 4/15 | 974.0 | 994.0 | 911.0 | 933.0 | -37.0 | -3.8 | 15,752,500 |
| 4/8 | 1,000.0 | 1,025.0 | 949.0 | 970.0 | -30.0 | -3.0 | 8,814,600 |
| 4/1 | 1,021.0 | 1,028.0 | 977.0 | 1,000.0 | -22.0 | -2.2 | 8,147,300 |
| 3/25 | 996.0 | 1,045.0 | 992.0 | 1,022.0 | +36.0 | +3.7 | 5,697,600 |
| 3/18 | 909.0 | 1,005.0 | 909.0 | 986.0 | +90.0 | +10.0 | 15,495,200 |
| 3/11 | 925.0 | 931.0 | 867.0 | 896.0 | -37.0 | -4.0 | 11,283,500 |
| 3/4 | 972.0 | 980.0 | 930.0 | 933.0 | -31.0 | -3.2 | 9,286,900 |
| 2/25 | 1,042.0 | 1,043.0 | 957.0 | 964.0 | -91.0 | -8.6 | 9,736,200 |
| 2/18 | 1,091.0 | 1,107.0 | 1,039.0 | 1,055.0 | -52.0 | -4.7 | 13,997,600 |
| 2/10 | 1,078.0 | 1,118.0 | 1,072.0 | 1,107.0 | +22.0 | +2.0 | 5,317,500 |
| 2/4 | 1,022.0 | 1,088.0 | 1,004.0 | 1,085.0 | +63.0 | +6.2 | 8,786,500 |
| 1/28 | 1,017.0 | 1,034.0 | 991.0 | 1,022.0 | +2.0 | +0.2 | 8,587,300 |
| 1/21 | 1,014.0 | 1,028.0 | 979.0 | 1,020.0 | +5.0 | +0.5 | 13,935,500 |
| 1/14 | 1,025.0 | 1,055.0 | 1,014.0 | 1,015.0 | -17.0 | -1.7 | 7,051,200 |
▶︎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
