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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,200 | 4,235 | 4,200 | 4,210 | +30 | +0.7 | 4,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,465 | 3,735 | 3,275 | 3,555 | +70 | +2.0 | 82,100 |
| 19/04 | 3,525 | 3,600 | 3,425 | 3,485 | -25 | -0.7 | 58,000 |
| 19/03 | 3,870 | 3,900 | 3,450 | 3,510 | -370 | -9.5 | 62,700 |
| 19/02 | 3,780 | 3,900 | 3,705 | 3,880 | +90 | +2.4 | 40,400 |
| 19/01 | 3,500 | 3,975 | 3,500 | 3,790 | +175 | +4.8 | 50,400 |
| 18/12 | 3,755 | 4,000 | 3,180 | 3,615 | -140 | -3.7 | 156,400 |
| 18/11 | 3,490 | 3,780 | 3,465 | 3,755 | +265 | +7.6 | 87,700 |
| 18/10 | 3,650 | 3,655 | 3,335 | 3,490 | -160 | -4.4 | 130,100 |
| 18/09 | 3,660 | 3,790 | 3,320 | 3,650 | -30 | -0.8 | 126,100 |
| 18/08 | 3,395 | 3,695 | 3,360 | 3,680 | +285 | +8.4 | 85,200 |
| 18/07 | 3,455 | 3,455 | 3,080 | 3,395 | -60 | -1.7 | 77,800 |
| 18/06 | 3,445 | 3,675 | 3,335 | 3,455 | +10 | +0.3 | 116,100 |
| 18/05 | 3,270 | 3,520 | 3,055 | 3,445 | +170 | +5.2 | 126,900 |
| 18/04 | 3,060 | 3,315 | 2,986 | 3,275 | +145 | +4.6 | 89,400 |
| 18/03 | 3,180 | 3,310 | 2,990 | 3,130 | -40 | -1.3 | 78,300 |
| 18/02 | 3,390 | 3,390 | 2,806 | 3,170 | -150 | -4.5 | 172,800 |
| 18/01 | 2,980 | 3,460 | 2,955 | 3,320 | +398 | +13.6 | 234,800 |
| 17/12 | 2,850 | 2,925 | 2,804 | 2,922 | +80 | +2.8 | 105,800 |
| 17/11 | 2,910 | 2,910 | 2,700 | 2,842 | -62 | -2.1 | 122,100 |
| 17/10 | 2,813 | 2,930 | 2,780 | 2,904 | +89 | +3.2 | 154,500 |
| 17/09 | 2,830 | 2,872 | 2,684 | 2,815 | -17 | -0.6 | 115,200 |
| 17/08 | 2,868 | 2,894 | 2,638 | 2,832 | -58 | -2.0 | 236,000 |
| 17/07 | 2,704 | 2,930 | 2,700 | 2,890 | +180 | +6.6 | 162,000 |
| 17/06 | 2,622 | 2,736 | 2,590 | 2,710 | +90 | +3.4 | 170,500 |
| 17/05 | 2,622 | 2,728 | 2,580 | 2,620 | 0 | 0.0 | 169,500 |
| 17/04 | 2,596 | 2,628 | 2,390 | 2,620 | +36 | +1.4 | 199,500 |
| 17/03 | 2,832 | 2,846 | 2,546 | 2,584 | -256 | -9.0 | 294,500 |
| 17/02 | 2,650 | 2,888 | 2,648 | 2,840 | +190 | +7.2 | 319,500 |
| 17/01 | 2,416 | 2,676 | 2,400 | 2,650 | +258 | +10.8 | 272,500 |
| 16/12 | 2,248 | 2,500 | 2,222 | 2,392 | +162 | +7.3 | 370,000 |
▶︎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