！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,280 | 4,295 | 4,245 | 4,250 | -50 | -1.2 | 7,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,250 | 5,720 | 5,100 | 5,470 | +230 | +4.4 | 113,100 |
| 21/09 | 5,080 | 5,440 | 4,965 | 5,240 | +190 | +3.8 | 171,100 |
| 21/08 | 4,455 | 5,120 | 4,455 | 5,050 | +745 | +17.3 | 200,100 |
| 21/07 | 4,140 | 4,330 | 4,080 | 4,305 | +165 | +4.0 | 108,400 |
| 21/06 | 3,870 | 4,375 | 3,820 | 4,140 | +260 | +6.7 | 144,000 |
| 21/05 | 3,815 | 3,930 | 3,695 | 3,880 | +30 | +0.8 | 107,500 |
| 21/04 | 3,925 | 3,955 | 3,730 | 3,850 | -55 | -1.4 | 81,800 |
| 21/03 | 3,700 | 4,200 | 3,685 | 3,905 | +205 | +5.5 | 185,300 |
| 21/02 | 3,900 | 3,960 | 3,675 | 3,700 | -205 | -5.3 | 158,700 |
| 21/01 | 3,950 | 3,950 | 3,770 | 3,905 | -45 | -1.1 | 127,100 |
| 20/12 | 3,860 | 3,975 | 3,780 | 3,950 | +95 | +2.5 | 53,900 |
| 20/11 | 3,880 | 3,985 | 3,635 | 3,855 | -45 | -1.2 | 86,600 |
| 20/10 | 3,915 | 3,980 | 3,785 | 3,900 | +45 | +1.2 | 91,900 |
| 20/09 | 3,430 | 4,145 | 3,350 | 3,855 | +435 | +12.7 | 160,100 |
| 20/08 | 3,350 | 3,730 | 3,315 | 3,420 | +95 | +2.9 | 89,900 |
| 20/07 | 3,335 | 3,730 | 3,220 | 3,325 | -30 | -0.9 | 112,900 |
| 20/06 | 3,540 | 3,585 | 3,255 | 3,355 | -195 | -5.5 | 75,400 |
| 20/05 | 3,190 | 3,585 | 3,085 | 3,550 | +385 | +12.2 | 94,100 |
| 20/04 | 3,205 | 3,260 | 2,969 | 3,165 | -40 | -1.3 | 87,600 |
| 20/03 | 3,485 | 3,785 | 2,731 | 3,205 | -385 | -10.7 | 308,600 |
| 20/02 | 4,070 | 4,420 | 3,475 | 3,590 | -540 | -13.1 | 147,000 |
| 20/01 | 4,145 | 4,635 | 4,095 | 4,130 | -50 | -1.2 | 204,400 |
| 19/12 | 3,765 | 4,300 | 3,750 | 4,180 | +400 | +10.6 | 184,400 |
| 19/11 | 3,565 | 3,810 | 3,410 | 3,780 | +205 | +5.7 | 183,100 |
| 19/10 | 3,160 | 3,575 | 3,135 | 3,575 | +410 | +13.0 | 97,000 |
| 19/09 | 3,305 | 3,315 | 3,115 | 3,165 | -140 | -4.2 | 118,200 |
| 19/08 | 3,370 | 3,445 | 3,240 | 3,305 | -65 | -1.9 | 59,300 |
| 19/07 | 3,440 | 3,440 | 3,300 | 3,370 | +50 | +1.5 | 37,200 |
| 19/06 | 3,540 | 3,540 | 3,250 | 3,320 | -235 | -6.6 | 53,800 |
| 19/05 | 3,465 | 3,735 | 3,275 | 3,555 | +70 | +2.0 | 82,100 |
▶︎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