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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,171.0 | 1,218.0 | 1,143.0 | 1,156.0 | -7.0 | -0.6 | 6,773,300 |
| 6/4 | 1,090.0 | 1,169.0 | 1,057.0 | 1,163.0 | +67.0 | +6.1 | 10,617,900 |
| 5/28 | 1,087.0 | 1,105.0 | 1,036.0 | 1,096.0 | +8.0 | +0.7 | 7,106,700 |
| 5/21 | 1,029.0 | 1,107.0 | 1,024.0 | 1,088.0 | +78.0 | +7.7 | 5,971,500 |
| 5/14 | 1,058.0 | 1,067.0 | 969.0 | 1,010.0 | -45.0 | -4.3 | 7,128,200 |
| 5/7 | 1,050.0 | 1,070.0 | 1,042.0 | 1,055.0 | +15.0 | +1.4 | 2,979,500 |
| 4/30 | 971.0 | 1,047.0 | 959.0 | 1,040.0 | +84.0 | +8.8 | 6,973,000 |
| 4/23 | 993.0 | 999.0 | 902.0 | 956.0 | -37.0 | -3.7 | 9,296,800 |
| 4/16 | 1,022.0 | 1,070.0 | 952.0 | 993.0 | -18.0 | -1.8 | 16,639,300 |
| 4/9 | 1,032.0 | 1,054.0 | 997.0 | 1,011.0 | -5.0 | -0.5 | 7,080,500 |
| 4/2 | 1,100.0 | 1,110.0 | 1,003.0 | 1,016.0 | -74.0 | -6.8 | 10,146,500 |
| 3/26 | 1,152.0 | 1,192.0 | 1,050.0 | 1,090.0 | -67.0 | -5.8 | 11,919,100 |
| 3/19 | 1,145.0 | 1,165.0 | 1,127.0 | 1,157.0 | +39.0 | +3.5 | 6,797,700 |
| 3/12 | 1,119.0 | 1,162.0 | 1,105.0 | 1,118.0 | +37.0 | +3.4 | 12,234,800 |
| 3/5 | 1,018.0 | 1,082.0 | 988.0 | 1,081.0 | +64.0 | +6.3 | 11,537,100 |
| 2/26 | 1,000.0 | 1,082.0 | 1,000.0 | 1,017.0 | +29.0 | +2.9 | 8,924,200 |
| 2/19 | 1,020.0 | 1,051.0 | 980.0 | 988.0 | -26.0 | -2.6 | 8,177,000 |
| 2/12 | 985.0 | 1,024.0 | 978.0 | 1,014.0 | +42.0 | +4.3 | 8,180,700 |
| 2/5 | 869.0 | 975.0 | 865.0 | 972.0 | +108.0 | +12.5 | 10,473,300 |
| 1/29 | 855.0 | 904.0 | 844.0 | 864.0 | +13.0 | +1.5 | 7,690,100 |
| 1/22 | 878.0 | 888.0 | 834.0 | 851.0 | -39.0 | -4.4 | 7,827,400 |
| 1/15 | 817.0 | 894.0 | 800.0 | 890.0 | +68.0 | +8.3 | 8,150,600 |
| 1/8 | 807.0 | 824.0 | 761.0 | 822.0 | +7.0 | +0.9 | 7,865,000 |
| 12/30 | 819.0 | 826.0 | 773.0 | 815.0 | -1.0 | -0.1 | 5,930,700 |
| 12/25 | 853.0 | 853.0 | 799.0 | 816.0 | -36.0 | -4.2 | 6,460,900 |
| 12/18 | 875.0 | 903.0 | 841.0 | 852.0 | -32.0 | -3.6 | 7,104,800 |
| 12/11 | 875.0 | 904.0 | 855.0 | 884.0 | +3.0 | +0.3 | 5,212,400 |
| 12/4 | 872.0 | 890.0 | 828.0 | 881.0 | +11.0 | +1.3 | 7,914,700 |
| 11/27 | 873.0 | 913.0 | 862.0 | 870.0 | +13.0 | +1.5 | 8,704,600 |
| 11/20 | 869.0 | 899.0 | 831.0 | 857.0 | +12.0 | +1.4 | 10,025,100 |
▶︎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
