！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,245 | 4,295 | 4,245 | 4,295 | +10 | +0.2 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,240 | 4,310 | 4,240 | 4,285 | +45 | +1.1 | 9,300 |
| 4/26 | 4,215 | 4,240 | 4,200 | 4,240 | +40 | +1.0 | 9,300 |
| 4/19 | 4,190 | 4,280 | 4,180 | 4,200 | -30 | -0.7 | 17,100 |
| 4/12 | 4,225 | 4,275 | 4,170 | 4,230 | +5 | +0.1 | 12,800 |
| 4/5 | 4,220 | 4,265 | 4,160 | 4,225 | -20 | -0.5 | 13,600 |
| 3/29 | 4,290 | 4,355 | 4,215 | 4,245 | -80 | -1.9 | 17,700 |
| 3/22 | 4,185 | 4,355 | 4,135 | 4,325 | +135 | +3.2 | 43,700 |
| 3/15 | 4,280 | 4,280 | 4,115 | 4,190 | -95 | -2.2 | 14,400 |
| 3/8 | 4,300 | 4,300 | 4,185 | 4,285 | +5 | +0.1 | 35,700 |
| 3/1 | 4,250 | 4,335 | 4,245 | 4,280 | +10 | +0.2 | 23,100 |
| 2/22 | 4,270 | 4,315 | 4,240 | 4,270 | 0 | 0.0 | 12,700 |
| 2/16 | 4,325 | 4,325 | 4,255 | 4,270 | -20 | -0.5 | 16,600 |
| 2/9 | 4,275 | 4,390 | 4,250 | 4,290 | +65 | +1.5 | 49,900 |
| 2/2 | 4,270 | 4,270 | 4,200 | 4,225 | +15 | +0.4 | 18,200 |
| 1/26 | 4,120 | 4,230 | 4,120 | 4,210 | +120 | +2.9 | 28,900 |
| 1/19 | 4,080 | 4,160 | 4,035 | 4,090 | -70 | -1.7 | 39,700 |
| 1/12 | 4,320 | 4,320 | 4,100 | 4,160 | -105 | -2.5 | 52,900 |
| 1/5 | 4,445 | 4,445 | 4,050 | 4,265 | +380 | +9.8 | 122,800 |
| 12/29 | 3,860 | 3,885 | 3,830 | 3,885 | +10 | +0.3 | 14,100 |
| 12/22 | 3,845 | 3,875 | 3,820 | 3,875 | +45 | +1.2 | 21,600 |
| 12/15 | 3,855 | 3,870 | 3,820 | 3,830 | 0 | 0.0 | 27,200 |
| 12/8 | 3,845 | 3,880 | 3,825 | 3,830 | -10 | -0.3 | 19,000 |
| 12/1 | 3,980 | 3,980 | 3,805 | 3,840 | -140 | -3.5 | 109,600 |
| 11/24 | 3,980 | 4,000 | 3,910 | 3,980 | 0 | 0.0 | 19,500 |
| 11/17 | 4,025 | 4,050 | 3,940 | 3,980 | -65 | -1.6 | 17,400 |
| 11/10 | 3,890 | 4,080 | 3,880 | 4,045 | +180 | +4.7 | 21,200 |
| 11/2 | 3,840 | 3,895 | 3,815 | 3,865 | +25 | +0.7 | 11,100 |
| 10/27 | 3,910 | 3,925 | 3,840 | 3,840 | -70 | -1.8 | 9,300 |
| 10/20 | 3,945 | 3,970 | 3,825 | 3,910 | -35 | -0.9 | 7,000 |
| 10/13 | 3,860 | 3,970 | 3,850 | 3,945 | +95 | +2.5 | 11,800 |
▶︎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