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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 796.0 | 815.0 | 756.0 | 776.0 | -35.0 | -4.3 | 11,526,800 |
| 4/10 | 708.0 | 827.0 | 686.0 | 811.0 | +73.0 | +9.9 | 14,511,700 |
| 4/3 | 901.0 | 937.0 | 730.0 | 738.0 | -193.0 | -20.7 | 12,646,200 |
| 3/27 | 895.0 | 976.0 | 809.0 | 931.0 | +6.0 | +0.7 | 14,687,400 |
| 3/19 | 900.0 | 946.0 | 765.0 | 925.0 | +37.0 | +4.2 | 15,949,000 |
| 3/13 | 1,032.0 | 1,037.0 | 835.0 | 888.0 | -184.0 | -17.2 | 13,096,400 |
| 3/6 | 1,130.0 | 1,175.0 | 1,064.0 | 1,072.0 | -75.0 | -6.5 | 8,859,400 |
| 2/28 | 1,224.0 | 1,251.0 | 1,131.0 | 1,147.0 | -140.0 | -10.9 | 7,506,700 |
| 2/21 | 1,330.0 | 1,337.0 | 1,280.0 | 1,287.0 | -70.0 | -5.2 | 5,175,000 |
| 2/14 | 1,330.0 | 1,381.0 | 1,329.0 | 1,357.0 | +11.0 | +0.8 | 4,548,800 |
| 2/7 | 1,289.0 | 1,373.0 | 1,273.0 | 1,346.0 | +16.0 | +1.2 | 6,874,400 |
| 1/31 | 1,343.0 | 1,376.0 | 1,311.0 | 1,330.0 | -73.0 | -5.2 | 6,538,000 |
| 1/24 | 1,515.0 | 1,517.0 | 1,400.0 | 1,403.0 | -109.0 | -7.2 | 6,711,200 |
| 1/17 | 1,544.0 | 1,555.0 | 1,508.0 | 1,512.0 | -39.0 | -2.5 | 4,437,100 |
| 1/10 | 1,510.0 | 1,612.0 | 1,505.0 | 1,551.0 | +21.0 | +1.4 | 9,489,000 |
| 12/30 | 1,515.0 | 1,539.0 | 1,502.0 | 1,530.0 | +19.0 | +1.3 | 1,183,500 |
| 12/27 | 1,464.0 | 1,523.0 | 1,422.0 | 1,511.0 | +41.0 | +2.8 | 5,786,700 |
| 12/20 | 1,487.0 | 1,508.0 | 1,453.0 | 1,470.0 | -15.0 | -1.0 | 3,614,200 |
| 12/13 | 1,483.0 | 1,499.0 | 1,455.0 | 1,485.0 | +12.0 | +0.8 | 4,069,700 |
| 12/6 | 1,441.0 | 1,481.0 | 1,431.0 | 1,473.0 | +35.0 | +2.4 | 3,701,500 |
| 11/29 | 1,463.0 | 1,469.0 | 1,436.0 | 1,438.0 | -9.0 | -0.6 | 2,910,500 |
| 11/22 | 1,427.0 | 1,464.0 | 1,406.0 | 1,447.0 | +26.0 | +1.8 | 4,024,200 |
| 11/15 | 1,456.0 | 1,458.0 | 1,396.0 | 1,421.0 | -33.0 | -2.3 | 3,477,800 |
| 11/8 | 1,396.0 | 1,456.0 | 1,379.0 | 1,454.0 | +77.0 | +5.6 | 4,130,000 |
| 11/1 | 1,430.0 | 1,439.0 | 1,366.0 | 1,377.0 | -47.0 | -3.3 | 5,311,400 |
| 10/25 | 1,367.0 | 1,437.0 | 1,365.0 | 1,424.0 | +51.0 | +3.7 | 4,083,800 |
| 10/18 | 1,325.0 | 1,398.0 | 1,319.0 | 1,373.0 | +53.0 | +4.0 | 5,509,400 |
| 10/11 | 1,235.0 | 1,331.0 | 1,226.0 | 1,320.0 | +84.0 | +6.8 | 8,239,700 |
| 10/4 | 1,284.0 | 1,292.0 | 1,217.0 | 1,236.0 | -44.0 | -3.4 | 5,482,500 |
| 9/27 | 1,287.0 | 1,322.0 | 1,266.0 | 1,280.0 | -2.0 | -0.2 | 3,837,700 |
▶︎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
