！決算発表予定日 2024/05/14
9639東証S信用
業種 サービス業
三協フロンテア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,455 (23/08/07) | 3,495 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/01/04) | 4,035 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,220 | 4,240 | 4,215 | 4,240 | +20 | +0.5 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,220 | 4,230 | 4,220 | 4,220 | +10 | +0.2 | 1,300 |
| 4/24 | 4,205 | 4,210 | 4,200 | 4,210 | -10 | -0.2 | 600 |
| 4/23 | 4,200 | 4,230 | 4,200 | 4,220 | +20 | +0.5 | 2,800 |
| 4/22 | 4,215 | 4,225 | 4,200 | 4,200 | 0 | 0.0 | 3,000 |
| 4/19 | 4,250 | 4,260 | 4,190 | 4,200 | -55 | -1.3 | 2,800 |
| 4/18 | 4,245 | 4,270 | 4,240 | 4,255 | +10 | +0.2 | 5,100 |
| 4/17 | 4,265 | 4,280 | 4,235 | 4,245 | -5 | -0.1 | 2,800 |
| 4/16 | 4,190 | 4,250 | 4,180 | 4,250 | 0 | 0.0 | 5,300 |
| 4/15 | 4,190 | 4,250 | 4,190 | 4,250 | +20 | +0.5 | 1,100 |
| 4/12 | 4,210 | 4,240 | 4,200 | 4,230 | +30 | +0.7 | 3,200 |
| 4/11 | 4,170 | 4,200 | 4,170 | 4,200 | -35 | -0.8 | 1,900 |
| 4/10 | 4,260 | 4,260 | 4,235 | 4,235 | -25 | -0.6 | 700 |
| 4/9 | 4,235 | 4,265 | 4,235 | 4,260 | +30 | +0.7 | 3,400 |
| 4/8 | 4,225 | 4,275 | 4,210 | 4,230 | +5 | +0.1 | 3,600 |
| 4/5 | 4,225 | 4,235 | 4,190 | 4,225 | 0 | 0.0 | 3,900 |
| 4/4 | 4,190 | 4,255 | 4,190 | 4,225 | -15 | -0.4 | 800 |
| 4/3 | 4,200 | 4,265 | 4,160 | 4,240 | +25 | +0.6 | 4,900 |
| 4/2 | 4,220 | 4,220 | 4,205 | 4,215 | +35 | +0.8 | 1,800 |
| 4/1 | 4,220 | 4,235 | 4,170 | 4,180 | -65 | -1.5 | 2,200 |
| 3/29 | 4,250 | 4,285 | 4,240 | 4,245 | +5 | +0.1 | 2,000 |
| 3/28 | 4,215 | 4,255 | 4,215 | 4,240 | -50 | -1.2 | 1,500 |
| 3/27 | 4,265 | 4,355 | 4,265 | 4,290 | +45 | +1.1 | 9,600 |
| 3/26 | 4,235 | 4,255 | 4,230 | 4,245 | -15 | -0.4 | 1,900 |
| 3/25 | 4,290 | 4,290 | 4,240 | 4,260 | -65 | -1.5 | 2,700 |
| 3/22 | 4,345 | 4,350 | 4,290 | 4,325 | +5 | +0.1 | 4,400 |
| 3/21 | 4,255 | 4,355 | 4,195 | 4,320 | +135 | +3.2 | 24,000 |
| 3/19 | 4,150 | 4,280 | 4,150 | 4,185 | +50 | +1.2 | 8,300 |
| 3/18 | 4,185 | 4,195 | 4,135 | 4,135 | -55 | -1.3 | 7,000 |
| 3/15 | 4,170 | 4,190 | 4,145 | 4,190 | +15 | +0.4 | 4,000 |
| 3/14 | 4,155 | 4,175 | 4,155 | 4,175 | +5 | +0.1 | 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