！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,220 | 4,280 | 4,160 | 4,240 | -5 | -0.1 | 54,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,310 | 4,355 | 4,115 | 4,245 | -70 | -1.6 | 115,900 |
| 24/02 | 4,220 | 4,390 | 4,215 | 4,315 | +90 | +2.1 | 106,200 |
| 24/01 | 4,445 | 4,445 | 4,035 | 4,225 | +340 | +8.8 | 254,200 |
| 23/12 | 3,825 | 3,885 | 3,820 | 3,885 | +50 | +1.3 | 101,900 |
| 23/11 | 3,860 | 4,080 | 3,805 | 3,835 | -25 | -0.7 | 156,300 |
| 23/10 | 4,185 | 4,210 | 3,720 | 3,860 | -320 | -7.7 | 75,600 |
| 23/09 | 4,245 | 4,295 | 4,180 | 4,180 | -75 | -1.8 | 64,400 |
| 23/08 | 3,850 | 4,455 | 3,830 | 4,255 | +430 | +11.2 | 167,400 |
| 23/07 | 3,770 | 3,850 | 3,680 | 3,825 | +110 | +3.0 | 91,900 |
| 23/06 | 3,610 | 3,740 | 3,495 | 3,715 | +105 | +2.9 | 152,000 |
| 23/05 | 3,545 | 3,810 | 3,530 | 3,610 | +65 | +1.8 | 112,700 |
| 23/04 | 3,580 | 3,585 | 3,470 | 3,545 | -25 | -0.7 | 54,700 |
| 23/03 | 3,445 | 3,730 | 3,445 | 3,570 | +135 | +3.9 | 103,200 |
| 23/02 | 3,420 | 3,490 | 3,370 | 3,435 | +15 | +0.4 | 61,100 |
| 23/01 | 3,120 | 3,420 | 3,080 | 3,420 | +280 | +8.9 | 110,500 |
| 22/12 | 3,445 | 3,450 | 3,135 | 3,140 | -300 | -8.7 | 198,000 |
| 22/11 | 3,495 | 3,550 | 3,435 | 3,440 | -55 | -1.6 | 56,500 |
| 22/10 | 3,650 | 3,685 | 3,455 | 3,495 | -170 | -4.6 | 91,000 |
| 22/09 | 3,875 | 3,950 | 3,660 | 3,665 | -195 | -5.1 | 80,600 |
| 22/08 | 4,035 | 4,100 | 3,745 | 3,860 | -165 | -4.1 | 119,900 |
| 22/07 | 4,000 | 4,050 | 3,870 | 4,025 | +15 | +0.4 | 100,300 |
| 22/06 | 4,170 | 4,270 | 3,800 | 4,010 | -100 | -2.4 | 240,300 |
| 22/05 | 4,725 | 4,940 | 3,880 | 4,110 | -675 | -14.1 | 394,100 |
| 22/04 | 4,910 | 5,160 | 4,635 | 4,785 | -195 | -3.9 | 82,400 |
| 22/03 | 4,770 | 5,050 | 4,570 | 4,980 | +210 | +4.4 | 101,100 |
| 22/02 | 5,080 | 5,130 | 4,760 | 4,770 | -310 | -6.1 | 92,500 |
| 22/01 | 5,270 | 5,310 | 4,950 | 5,080 | -110 | -2.1 | 103,400 |
| 21/12 | 4,970 | 5,290 | 4,850 | 5,190 | +170 | +3.4 | 126,900 |
| 21/11 | 5,500 | 5,790 | 4,955 | 5,020 | -450 | -8.2 | 229,400 |
| 21/10 | 5,250 | 5,720 | 5,100 | 5,470 | +230 | +4.4 | 113,100 |
▶︎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