ジェイフロンティア(2934)の株価時系列情報
ジェイフロンティア(2934)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,400 | 1,414 | 1,360 | 1,414 | 18,200 |
| 2026/02/05 | 1,413 | 1,425 | 1,410 | 1,410 | 4,300 |
| 2026/02/04 | 1,418 | 1,444 | 1,418 | 1,419 | 1,200 |
| 2026/02/03 | 1,408 | 1,420 | 1,400 | 1,418 | 2,900 |
| 2026/02/02 | 1,414 | 1,429 | 1,400 | 1,410 | 8,000 |
| 2026/01/30 | 1,447 | 1,449 | 1,381 | 1,422 | 6,400 |
| 2026/01/29 | 1,419 | 1,449 | 1,357 | 1,441 | 9,900 |
| 2026/01/28 | 1,438 | 1,449 | 1,405 | 1,449 | 11,600 |
| 2026/01/27 | 1,456 | 1,456 | 1,435 | 1,445 | 7,200 |
| 2026/01/26 | 1,427 | 1,447 | 1,421 | 1,445 | 6,100 |
| 2026/01/23 | 1,439 | 1,448 | 1,425 | 1,425 | 2,300 |
| 2026/01/22 | 1,404 | 1,467 | 1,404 | 1,448 | 10,000 |
| 2026/01/21 | 1,410 | 1,425 | 1,389 | 1,410 | 14,400 |
| 2026/01/20 | 1,406 | 1,432 | 1,398 | 1,410 | 10,800 |
| 2026/01/19 | 1,399 | 1,419 | 1,381 | 1,406 | 16,000 |
| 2026/01/16 | 1,293 | 1,440 | 1,280 | 1,398 | 51,800 |
| 2026/01/15 | 1,228 | 1,380 | 1,227 | 1,314 | 19,900 |
| 2026/01/14 | 1,326 | 1,326 | 1,294 | 1,300 | 16,400 |
| 2026/01/13 | 1,381 | 1,381 | 1,300 | 1,326 | 14,600 |
| 2026/01/09 | 1,330 | 1,353 | 1,330 | 1,353 | 6,400 |
| 2026/01/08 | 1,376 | 1,376 | 1,326 | 1,329 | 7,100 |
| 2026/01/07 | 1,350 | 1,379 | 1,344 | 1,366 | 9,900 |
| 2026/01/06 | 1,332 | 1,359 | 1,320 | 1,348 | 11,400 |
| 2026/01/05 | 1,322 | 1,331 | 1,285 | 1,317 | 14,700 |
| 2025/12/30 | 1,332 | 1,359 | 1,318 | 1,326 | 8,500 |
| 2025/12/29 | 1,322 | 1,362 | 1,322 | 1,335 | 16,000 |
| 2025/12/26 | 1,290 | 1,297 | 1,278 | 1,292 | 21,300 |
| 2025/12/25 | 1,285 | 1,296 | 1,270 | 1,290 | 17,400 |
| 2025/12/24 | 1,295 | 1,319 | 1,284 | 1,284 | 9,300 |
| 2025/12/23 | 1,269 | 1,315 | 1,269 | 1,306 | 27,400 |
| 2025/12/22 | 1,305 | 1,319 | 1,230 | 1,242 | 46,000 |
| 2025/12/19 | 1,306 | 1,316 | 1,293 | 1,302 | 23,200 |
| 2025/12/18 | 1,300 | 1,313 | 1,283 | 1,298 | 17,200 |
| 2025/12/17 | 1,290 | 1,300 | 1,264 | 1,280 | 19,200 |
| 2025/12/16 | 1,305 | 1,305 | 1,288 | 1,292 | 13,100 |
| 2025/12/15 | 1,291 | 1,319 | 1,277 | 1,301 | 36,300 |
| 2025/12/12 | 1,302 | 1,326 | 1,301 | 1,310 | 19,400 |
| 2025/12/11 | 1,328 | 1,328 | 1,302 | 1,314 | 20,100 |
| 2025/12/10 | 1,308 | 1,331 | 1,308 | 1,325 | 17,800 |
| 2025/12/09 | 1,365 | 1,367 | 1,304 | 1,308 | 35,000 |
| 2025/12/08 | 1,369 | 1,397 | 1,336 | 1,341 | 23,500 |
| 2025/12/05 | 1,370 | 1,370 | 1,312 | 1,330 | 34,500 |
| 2025/12/04 | 1,400 | 1,409 | 1,334 | 1,341 | 145,200 |
| 2025/12/03 | 1,482 | 1,498 | 1,406 | 1,406 | 30,400 |
| 2025/12/02 | 1,483 | 1,483 | 1,408 | 1,408 | 42,600 |
| 2025/12/01 | 1,565 | 1,565 | 1,481 | 1,483 | 35,400 |
| 2025/11/28 | 1,566 | 1,592 | 1,550 | 1,570 | 30,500 |
| 2025/11/27 | 1,521 | 1,634 | 1,491 | 1,566 | 112,500 |
| 2025/11/26 | 1,747 | 1,759 | 1,720 | 1,721 | 43,500 |
| 2025/11/25 | 1,743 | 1,743 | 1,726 | 1,729 | 34,900 |
| 2025/11/21 | 1,722 | 1,785 | 1,701 | 1,733 | 26,700 |
| 2025/11/20 | 1,776 | 1,790 | 1,730 | 1,735 | 25,400 |
| 2025/11/19 | 1,762 | 1,799 | 1,761 | 1,776 | 11,400 |
| 2025/11/18 | 1,779 | 1,779 | 1,760 | 1,763 | 40,300 |
| 2025/11/17 | 1,820 | 1,822 | 1,778 | 1,779 | 21,300 |
| 2025/11/14 | 1,823 | 1,829 | 1,818 | 1,821 | 8,400 |
| 2025/11/13 | 1,830 | 1,830 | 1,798 | 1,825 | 13,100 |
| 2025/11/12 | 1,804 | 1,840 | 1,804 | 1,818 | 10,600 |
| 2025/11/11 | 1,830 | 1,830 | 1,804 | 1,804 | 8,500 |
| 2025/11/10 | 1,807 | 1,829 | 1,780 | 1,818 | 13,300 |
| 2025/11/07 | 1,813 | 1,813 | 1,786 | 1,791 | 7,700 |
| 2025/11/06 | 1,845 | 1,860 | 1,805 | 1,805 | 15,700 |
| 2025/11/05 | 1,818 | 1,845 | 1,750 | 1,818 | 24,200 |
| 2025/11/04 | 1,805 | 1,844 | 1,805 | 1,817 | 10,400 |
| 2025/10/31 | 1,784 | 1,835 | 1,784 | 1,803 | 11,800 |
| 2025/10/30 | 1,750 | 1,794 | 1,720 | 1,784 | 16,900 |
| 2025/10/29 | 1,800 | 1,800 | 1,735 | 1,748 | 17,000 |
| 2025/10/28 | 1,783 | 1,805 | 1,776 | 1,800 | 10,000 |
| 2025/10/27 | 1,775 | 1,798 | 1,756 | 1,764 | 9,900 |
| 2025/10/24 | 1,810 | 1,810 | 1,758 | 1,760 | 10,600 |
| 2025/10/23 | 1,723 | 1,770 | 1,721 | 1,770 | 11,000 |
| 2025/10/22 | 1,702 | 1,756 | 1,702 | 1,738 | 18,700 |
| 2025/10/21 | 1,718 | 1,737 | 1,692 | 1,701 | 16,800 |
| 2025/10/20 | 1,736 | 1,736 | 1,680 | 1,701 | 27,300 |
| 2025/10/17 | 1,755 | 1,798 | 1,714 | 1,715 | 39,800 |
| 2025/10/16 | 1,747 | 1,800 | 1,729 | 1,755 | 25,800 |
| 2025/10/15 | 1,736 | 1,787 | 1,736 | 1,787 | 116,100 |
| 2025/10/14 | 1,753 | 1,803 | 1,714 | 1,764 | 49,700 |
| 2025/10/10 | 1,825 | 1,849 | 1,779 | 1,781 | 22,200 |
| 2025/10/09 | 1,790 | 1,820 | 1,763 | 1,820 | 100,700 |
| 2025/10/08 | 1,770 | 1,794 | 1,749 | 1,772 | 16,300 |
| 2025/10/07 | 1,767 | 1,801 | 1,746 | 1,757 | 23,600 |
| 2025/10/06 | 1,787 | 1,787 | 1,724 | 1,755 | 194,600 |
| 2025/10/03 | 1,733 | 1,758 | 1,733 | 1,747 | 172,600 |
| 2025/10/02 | 1,768 | 1,768 | 1,732 | 1,732 | 12,300 |
| 2025/10/01 | 1,775 | 1,775 | 1,732 | 1,741 | 32,100 |
| 2025/09/30 | 1,814 | 1,814 | 1,772 | 1,798 | 11,300 |
| 2025/09/29 | 1,773 | 1,793 | 1,758 | 1,790 | 12,800 |
| 2025/09/26 | 1,742 | 1,790 | 1,735 | 1,762 | 19,400 |
| 2025/09/25 | 1,761 | 1,767 | 1,732 | 1,760 | 27,300 |
| 2025/09/24 | 1,861 | 1,861 | 1,729 | 1,736 | 57,600 |
| 2025/09/22 | 1,909 | 1,916 | 1,861 | 1,861 | 17,100 |
| 2025/09/19 | 1,889 | 1,911 | 1,844 | 1,907 | 34,100 |
| 2025/09/18 | 1,890 | 1,921 | 1,867 | 1,889 | 16,400 |
| 2025/09/17 | 1,836 | 1,890 | 1,811 | 1,890 | 35,400 |
| 2025/09/16 | 1,836 | 1,843 | 1,819 | 1,827 | 18,200 |
| 2025/09/12 | 1,832 | 1,862 | 1,811 | 1,818 | 45,100 |
| 2025/09/11 | 1,835 | 1,845 | 1,811 | 1,832 | 26,000 |
| 2025/09/10 | 1,832 | 1,856 | 1,821 | 1,833 | 39,500 |
| 2025/09/09 | 1,875 | 1,890 | 1,821 | 1,847 | 28,100 |
| 2025/09/08 | 1,889 | 1,950 | 1,875 | 1,875 | 23,400 |
| 2025/09/05 | 1,880 | 1,927 | 1,880 | 1,894 | 19,800 |
| 2025/09/04 | 1,878 | 1,911 | 1,873 | 1,877 | 23,700 |
| 2025/09/03 | 1,870 | 1,887 | 1,827 | 1,876 | 34,100 |
| 2025/09/02 | 1,884 | 1,919 | 1,870 | 1,870 | 26,300 |
| 2025/09/01 | 1,893 | 1,946 | 1,873 | 1,882 | 39,900 |
| 2025/08/29 | 2,011 | 2,011 | 1,921 | 1,929 | 45,500 |
| 2025/08/28 | 1,899 | 2,050 | 1,885 | 1,986 | 167,800 |
| 2025/08/27 | 1,848 | 1,887 | 1,825 | 1,885 | 41,800 |
| 2025/08/26 | 1,945 | 1,945 | 1,857 | 1,857 | 72,700 |
| 2025/08/25 | 1,735 | 1,935 | 1,735 | 1,900 | 172,300 |
| 2025/08/22 | 1,785 | 1,785 | 1,717 | 1,717 | 16,300 |
| 2025/08/21 | 1,786 | 1,788 | 1,720 | 1,780 | 24,900 |
| 2025/08/20 | 1,768 | 1,815 | 1,739 | 1,790 | 73,300 |
| 2025/08/19 | 1,671 | 1,770 | 1,656 | 1,743 | 58,700 |
| 2025/08/18 | 1,647 | 1,693 | 1,639 | 1,666 | 24,600 |
| 2025/08/15 | 1,637 | 1,700 | 1,632 | 1,665 | 31,300 |
| 2025/08/14 | 1,658 | 1,684 | 1,638 | 1,638 | 14,300 |
| 2025/08/13 | 1,634 | 1,659 | 1,628 | 1,653 | 12,200 |
| 2025/08/12 | 1,642 | 1,653 | 1,632 | 1,642 | 15,600 |
| 2025/08/08 | 1,664 | 1,673 | 1,642 | 1,642 | 12,300 |
| 2025/08/07 | 1,667 | 1,685 | 1,662 | 1,664 | 5,900 |
| 2025/08/06 | 1,682 | 1,693 | 1,666 | 1,667 | 9,500 |
| 2025/08/05 | 1,681 | 1,716 | 1,681 | 1,682 | 16,900 |
| 2025/08/04 | 1,665 | 1,684 | 1,638 | 1,684 | 17,000 |
| 2025/08/01 | 1,690 | 1,708 | 1,662 | 1,690 | 28,400 |
| 2025/07/31 | 1,673 | 1,691 | 1,670 | 1,691 | 24,100 |
| 2025/07/30 | 1,631 | 1,682 | 1,623 | 1,681 | 35,800 |
| 2025/07/29 | 1,633 | 1,645 | 1,600 | 1,613 | 25,300 |
| 2025/07/28 | 1,594 | 1,639 | 1,580 | 1,615 | 46,500 |
| 2025/07/25 | 1,550 | 1,562 | 1,538 | 1,541 | 17,600 |
| 2025/07/24 | 1,575 | 1,576 | 1,541 | 1,550 | 29,000 |
| 2025/07/23 | 1,574 | 1,583 | 1,555 | 1,566 | 30,900 |
| 2025/07/22 | 1,604 | 1,629 | 1,555 | 1,574 | 41,200 |
| 2025/07/18 | 1,605 | 1,630 | 1,573 | 1,590 | 45,300 |
| 2025/07/17 | 1,700 | 1,710 | 1,590 | 1,608 | 78,000 |
| 2025/07/16 | 1,773 | 1,798 | 1,662 | 1,680 | 178,400 |
| 2025/07/15 | 1,937 | 1,965 | 1,837 | 1,907 | 104,900 |
| 2025/07/14 | 1,900 | 1,949 | 1,850 | 1,905 | 64,000 |
| 2025/07/11 | 1,871 | 1,920 | 1,850 | 1,893 | 36,800 |
| 2025/07/10 | 1,860 | 1,889 | 1,830 | 1,876 | 35,200 |
| 2025/07/09 | 1,885 | 1,890 | 1,850 | 1,850 | 17,200 |
| 2025/07/08 | 1,853 | 1,887 | 1,851 | 1,860 | 19,200 |
| 2025/07/07 | 1,803 | 1,920 | 1,800 | 1,876 | 48,100 |
| 2025/07/04 | 1,772 | 1,836 | 1,767 | 1,819 | 16,900 |
| 2025/07/03 | 1,738 | 1,797 | 1,711 | 1,772 | 18,400 |
| 2025/07/02 | 1,802 | 1,802 | 1,700 | 1,708 | 33,800 |
| 2025/07/01 | 1,870 | 1,900 | 1,799 | 1,811 | 26,800 |
| 2025/06/30 | 1,923 | 1,980 | 1,850 | 1,870 | 27,900 |
| 2025/06/27 | 1,869 | 1,965 | 1,842 | 1,930 | 44,900 |
| 2025/06/26 | 1,844 | 1,866 | 1,795 | 1,855 | 22,600 |
| 2025/06/25 | 1,760 | 1,850 | 1,744 | 1,820 | 26,400 |
| 2025/06/24 | 1,700 | 1,761 | 1,684 | 1,759 | 11,100 |
| 2025/06/23 | 1,703 | 1,717 | 1,676 | 1,699 | 15,000 |
| 2025/06/20 | 1,757 | 1,757 | 1,699 | 1,720 | 16,000 |
| 2025/06/19 | 1,765 | 1,800 | 1,760 | 1,773 | 6,800 |
| 2025/06/18 | 1,764 | 1,794 | 1,762 | 1,765 | 6,100 |
| 2025/06/17 | 1,826 | 1,826 | 1,760 | 1,765 | 15,200 |
| 2025/06/16 | 1,796 | 1,814 | 1,793 | 1,801 | 11,100 |
| 2025/06/13 | 1,848 | 1,889 | 1,794 | 1,800 | 39,700 |
| 2025/06/12 | 1,803 | 1,850 | 1,774 | 1,803 | 65,200 |
| 2025/06/11 | 1,751 | 1,825 | 1,725 | 1,803 | 68,900 |
| 2025/06/10 | 1,589 | 1,750 | 1,579 | 1,730 | 30,100 |
| 2025/06/09 | 1,556 | 1,686 | 1,556 | 1,586 | 16,200 |
| 2025/06/06 | 1,589 | 1,612 | 1,571 | 1,571 | 7,000 |
| 2025/06/05 | 1,622 | 1,632 | 1,594 | 1,594 | 5,600 |
| 2025/06/04 | 1,597 | 1,654 | 1,597 | 1,634 | 7,800 |
| 2025/06/03 | 1,590 | 1,663 | 1,564 | 1,606 | 20,200 |
| 2025/06/02 | 1,607 | 1,649 | 1,579 | 1,591 | 11,600 |
| 2025/05/30 | 1,556 | 1,625 | 1,554 | 1,607 | 31,900 |
| 2025/05/29 | 1,612 | 1,620 | 1,576 | 1,576 | 13,600 |
| 2025/05/28 | 1,655 | 1,655 | 1,588 | 1,625 | 9,100 |
| 2025/05/27 | 1,559 | 1,672 | 1,559 | 1,628 | 23,800 |
| 2025/05/26 | 1,523 | 1,548 | 1,523 | 1,538 | 3,600 |
| 2025/05/23 | 1,565 | 1,585 | 1,522 | 1,522 | 6,800 |
| 2025/05/22 | 1,522 | 1,573 | 1,520 | 1,565 | 15,800 |
| 2025/05/21 | 1,578 | 1,578 | 1,544 | 1,544 | 12,900 |
| 2025/05/20 | 1,657 | 1,682 | 1,559 | 1,588 | 20,200 |
| 2025/05/19 | 1,600 | 1,644 | 1,600 | 1,644 | 8,800 |
| 2025/05/16 | 1,612 | 1,625 | 1,571 | 1,610 | 23,200 |
| 2025/05/15 | 1,603 | 1,640 | 1,601 | 1,619 | 22,000 |
| 2025/05/14 | 1,630 | 1,633 | 1,610 | 1,614 | 9,700 |
| 2025/05/13 | 1,680 | 1,693 | 1,635 | 1,640 | 11,500 |
| 2025/05/12 | 1,700 | 1,700 | 1,666 | 1,680 | 7,500 |
| 2025/05/09 | 1,665 | 1,699 | 1,665 | 1,693 | 9,700 |
| 2025/05/08 | 1,687 | 1,694 | 1,640 | 1,665 | 9,200 |
| 2025/05/07 | 1,684 | 1,709 | 1,666 | 1,687 | 27,100 |
| 2025/05/02 | 1,731 | 1,743 | 1,651 | 1,703 | 35,000 |
| 2025/05/01 | 1,749 | 1,793 | 1,714 | 1,721 | 31,500 |
| 2025/04/30 | 1,801 | 1,815 | 1,707 | 1,749 | 45,500 |
| 2025/04/28 | 1,791 | 1,800 | 1,750 | 1,775 | 12,900 |
| 2025/04/25 | 1,828 | 1,830 | 1,781 | 1,782 | 13,500 |
| 2025/04/24 | 1,910 | 1,910 | 1,825 | 1,825 | 6,300 |
| 2025/04/23 | 1,850 | 1,905 | 1,841 | 1,896 | 13,300 |
| 2025/04/22 | 1,880 | 1,918 | 1,812 | 1,837 | 18,100 |
| 2025/04/21 | 1,929 | 1,944 | 1,883 | 1,918 | 10,300 |
| 2025/04/18 | 1,929 | 1,967 | 1,885 | 1,901 | 30,500 |
| 2025/04/17 | 1,949 | 2,010 | 1,882 | 1,929 | 41,300 |
| 2025/04/16 | 2,028 | 2,060 | 1,925 | 1,984 | 32,800 |
| 2025/04/15 | 1,965 | 2,110 | 1,965 | 2,005 | 54,900 |