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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,050.0 | 1,090.0 | 1,026.0 | 1,032.0 | -15.0 | -1.4 | 7,296,400 |
| 12/30 | 974.0 | 1,098.0 | 963.0 | 1,047.0 | +75.0 | +7.7 | 7,801,700 |
| 12/24 | 949.0 | 994.0 | 946.0 | 972.0 | +14.0 | +1.5 | 6,551,500 |
| 12/17 | 966.0 | 979.0 | 921.0 | 958.0 | -7.0 | -0.7 | 7,545,100 |
| 12/10 | 947.0 | 987.0 | 942.0 | 965.0 | +18.0 | +1.9 | 5,347,400 |
| 12/3 | 947.0 | 969.0 | 908.0 | 947.0 | -30.0 | -3.1 | 9,156,700 |
| 11/26 | 989.0 | 1,032.0 | 976.0 | 977.0 | -23.0 | -2.3 | 4,722,200 |
| 11/19 | 1,050.0 | 1,057.0 | 995.0 | 1,000.0 | -51.0 | -4.9 | 6,677,100 |
| 11/12 | 1,114.0 | 1,139.0 | 1,022.0 | 1,051.0 | -46.0 | -4.2 | 7,947,200 |
| 11/5 | 1,070.0 | 1,101.0 | 1,063.0 | 1,097.0 | +46.0 | +4.4 | 5,596,400 |
| 10/29 | 1,053.0 | 1,069.0 | 1,024.0 | 1,051.0 | -3.0 | -0.3 | 5,535,200 |
| 10/22 | 1,096.0 | 1,102.0 | 1,025.0 | 1,054.0 | -37.0 | -3.4 | 8,948,200 |
| 10/15 | 1,058.0 | 1,138.0 | 1,009.0 | 1,091.0 | +44.0 | +4.2 | 16,311,700 |
| 10/8 | 1,072.0 | 1,120.0 | 1,033.0 | 1,047.0 | -1.0 | -0.1 | 10,787,400 |
| 10/1 | 1,045.0 | 1,099.0 | 1,035.0 | 1,048.0 | +11.0 | +1.1 | 12,209,700 |
| 9/24 | 990.0 | 1,039.0 | 986.0 | 1,037.0 | +20.0 | +2.0 | 4,487,300 |
| 9/17 | 994.0 | 1,044.0 | 989.0 | 1,017.0 | +19.0 | +1.9 | 6,747,100 |
| 9/10 | 1,012.0 | 1,025.0 | 981.0 | 998.0 | +5.0 | +0.5 | 6,917,500 |
| 9/3 | 962.0 | 997.0 | 934.0 | 993.0 | +26.0 | +2.7 | 9,701,900 |
| 8/27 | 894.0 | 973.0 | 890.0 | 967.0 | +77.0 | +8.7 | 7,346,000 |
| 8/20 | 973.0 | 974.0 | 882.0 | 890.0 | -94.0 | -9.6 | 7,899,900 |
| 8/13 | 937.0 | 1,022.0 | 937.0 | 984.0 | +52.0 | +5.6 | 8,550,800 |
| 8/6 | 913.0 | 953.0 | 906.0 | 932.0 | +15.0 | +1.6 | 6,463,300 |
| 7/30 | 960.0 | 967.0 | 907.0 | 917.0 | -24.0 | -2.6 | 7,128,500 |
| 7/21 | 959.0 | 965.0 | 926.0 | 941.0 | -31.0 | -3.2 | 5,122,800 |
| 7/16 | 1,028.0 | 1,039.0 | 960.0 | 972.0 | -43.0 | -4.2 | 7,987,800 |
| 7/9 | 998.0 | 1,044.0 | 976.0 | 1,015.0 | +4.0 | +0.4 | 9,367,100 |
| 7/2 | 1,065.0 | 1,067.0 | 969.0 | 1,011.0 | -49.0 | -4.6 | 13,574,800 |
| 6/25 | 1,058.0 | 1,100.0 | 1,040.0 | 1,060.0 | -19.0 | -1.8 | 6,882,100 |
| 6/18 | 1,168.0 | 1,172.0 | 1,067.0 | 1,079.0 | -77.0 | -6.7 | 7,810,500 |
▶︎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
