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 |
|---|---|---|---|---|---|
| 2026/07/27 | 1,720 | 1,840 | 1,720 | 1,805 | 24,300 |
| 2026/07/24 | 1,698 | 1,749 | 1,698 | 1,716 | 3,900 |
| 2026/07/23 | 1,727 | 1,738 | 1,695 | 1,738 | 2,200 |
| 2026/07/22 | 1,747 | 1,747 | 1,690 | 1,731 | 3,900 |
| 2026/07/21 | 1,750 | 1,750 | 1,660 | 1,717 | 7,500 |
| 2026/07/17 | 1,729 | 1,762 | 1,661 | 1,740 | 33,800 |
| 2026/07/16 | 1,765 | 1,788 | 1,572 | 1,769 | 59,400 |
| 2026/07/15 | 1,713 | 1,860 | 1,713 | 1,805 | 77,400 |
| 2026/07/14 | 1,675 | 1,748 | 1,579 | 1,718 | 27,400 |
| 2026/07/13 | 1,659 | 1,710 | 1,630 | 1,640 | 12,400 |
| 2026/07/10 | 1,634 | 1,674 | 1,600 | 1,640 | 7,000 |
| 2026/07/09 | 1,690 | 1,691 | 1,633 | 1,674 | 5,200 |
| 2026/07/08 | 1,588 | 1,690 | 1,588 | 1,690 | 18,100 |
| 2026/07/07 | 1,599 | 1,615 | 1,568 | 1,612 | 7,800 |
| 2026/07/06 | 1,568 | 1,640 | 1,567 | 1,567 | 8,300 |
| 2026/07/03 | 1,543 | 1,582 | 1,539 | 1,566 | 5,100 |
| 2026/07/02 | 1,613 | 1,613 | 1,573 | 1,582 | 1,600 |
| 2026/07/01 | 1,580 | 1,616 | 1,570 | 1,573 | 900 |
| 2026/06/30 | 1,539 | 1,620 | 1,539 | 1,620 | 4,300 |
| 2026/06/29 | 1,591 | 1,591 | 1,531 | 1,544 | 2,300 |
| 2026/06/26 | 1,566 | 1,606 | 1,564 | 1,564 | 500 |
| 2026/06/25 | 1,610 | 1,610 | 1,500 | 1,526 | 4,100 |
| 2026/06/24 | 1,574 | 1,617 | 1,574 | 1,611 | 2,200 |
| 2026/06/23 | 1,469 | 1,629 | 1,469 | 1,574 | 17,400 |
| 2026/06/22 | 1,471 | 1,499 | 1,470 | 1,499 | 1,900 |
| 2026/06/19 | 1,484 | 1,485 | 1,452 | 1,471 | 4,500 |
| 2026/06/18 | 1,471 | 1,487 | 1,452 | 1,471 | 4,500 |
| 2026/06/17 | 1,445 | 1,471 | 1,445 | 1,471 | 500 |
| 2026/06/16 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2026/06/15 | 1,467 | 1,485 | 1,442 | 1,467 | 2,900 |
| 2026/06/12 | 1,410 | 1,458 | 1,410 | 1,458 | 1,500 |
| 2026/06/11 | 1,487 | 1,487 | 1,397 | 1,440 | 8,500 |
| 2026/06/10 | 1,440 | 1,470 | 1,407 | 1,470 | 1,900 |
| 2026/06/09 | 1,426 | 1,482 | 1,421 | 1,467 | 2,600 |
| 2026/06/08 | 1,430 | 1,480 | 1,416 | 1,450 | 4,900 |
| 2026/06/05 | 1,465 | 1,507 | 1,460 | 1,500 | 6,600 |
| 2026/06/04 | 1,490 | 1,500 | 1,470 | 1,470 | 5,300 |
| 2026/06/03 | 1,564 | 1,587 | 1,480 | 1,513 | 8,800 |
| 2026/06/02 | 1,570 | 1,570 | 1,462 | 1,552 | 14,500 |
| 2026/06/01 | 1,588 | 1,616 | 1,542 | 1,580 | 6,500 |
| 2026/05/29 | 1,638 | 1,678 | 1,582 | 1,616 | 2,900 |
| 2026/05/28 | 1,549 | 1,678 | 1,549 | 1,678 | 3,500 |
| 2026/05/27 | 1,553 | 1,580 | 1,500 | 1,549 | 11,900 |
| 2026/05/26 | 1,577 | 1,577 | 1,520 | 1,560 | 7,800 |
| 2026/05/25 | 1,658 | 1,658 | 1,555 | 1,590 | 16,100 |
| 2026/05/22 | 1,696 | 1,696 | 1,606 | 1,688 | 10,200 |
| 2026/05/21 | 1,719 | 1,745 | 1,692 | 1,696 | 8,500 |
| 2026/05/20 | 1,725 | 1,755 | 1,696 | 1,715 | 12,200 |
| 2026/05/19 | 1,720 | 1,755 | 1,651 | 1,720 | 33,800 |
| 2026/05/18 | 1,695 | 1,695 | 1,600 | 1,680 | 7,600 |
| 2026/05/15 | 1,697 | 1,738 | 1,660 | 1,734 | 15,000 |
| 2026/05/14 | 1,741 | 1,785 | 1,733 | 1,737 | 6,100 |
| 2026/05/13 | 1,681 | 1,761 | 1,681 | 1,745 | 5,400 |
| 2026/05/12 | 1,742 | 1,769 | 1,680 | 1,700 | 9,400 |
| 2026/05/11 | 1,748 | 1,789 | 1,742 | 1,742 | 15,800 |
| 2026/05/08 | 1,681 | 1,750 | 1,641 | 1,749 | 11,800 |
| 2026/05/07 | 1,694 | 1,729 | 1,651 | 1,703 | 9,400 |
| 2026/05/01 | 1,677 | 1,719 | 1,663 | 1,719 | 12,100 |
| 2026/04/30 | 1,654 | 1,685 | 1,630 | 1,685 | 8,500 |
| 2026/04/28 | 1,659 | 1,680 | 1,630 | 1,680 | 4,300 |
| 2026/04/27 | 1,666 | 1,689 | 1,600 | 1,672 | 4,800 |
| 2026/04/24 | 1,678 | 1,680 | 1,630 | 1,680 | 2,800 |
| 2026/04/23 | 1,684 | 1,684 | 1,620 | 1,679 | 6,600 |
| 2026/04/22 | 1,599 | 1,684 | 1,576 | 1,684 | 31,400 |
| 2026/04/21 | 1,566 | 1,576 | 1,545 | 1,561 | 3,400 |
| 2026/04/20 | 1,582 | 1,582 | 1,561 | 1,562 | 1,700 |
| 2026/04/17 | 1,539 | 1,599 | 1,539 | 1,582 | 10,500 |
| 2026/04/16 | 1,576 | 1,581 | 1,550 | 1,550 | 6,600 |
| 2026/04/15 | 1,649 | 1,649 | 1,506 | 1,576 | 35,900 |
| 2026/04/14 | 1,619 | 1,648 | 1,602 | 1,616 | 15,900 |
| 2026/04/13 | 1,580 | 1,615 | 1,543 | 1,615 | 19,500 |
| 2026/04/10 | 1,534 | 1,580 | 1,506 | 1,563 | 13,200 |
| 2026/04/09 | 1,498 | 1,540 | 1,495 | 1,535 | 6,900 |
| 2026/04/08 | 1,580 | 1,589 | 1,503 | 1,513 | 14,100 |
| 2026/04/07 | 1,489 | 1,540 | 1,488 | 1,540 | 12,500 |
| 2026/04/06 | 1,497 | 1,497 | 1,440 | 1,489 | 10,400 |
| 2026/04/03 | 1,358 | 1,475 | 1,358 | 1,467 | 18,900 |
| 2026/03/27 | 1,299 | 1,305 | 1,280 | 1,304 | 7,600 |
| 2026/03/26 | 1,285 | 1,299 | 1,248 | 1,297 | 1,500 |
| 2026/03/25 | 1,257 | 1,299 | 1,233 | 1,299 | 4,700 |
| 2026/03/24 | 1,212 | 1,259 | 1,212 | 1,236 | 5,600 |
| 2026/03/23 | 1,260 | 1,268 | 1,202 | 1,202 | 4,900 |
| 2026/03/19 | 1,250 | 1,267 | 1,241 | 1,255 | 1,000 |
| 2026/03/18 | 1,267 | 1,308 | 1,250 | 1,267 | 6,600 |
| 2026/03/17 | 1,236 | 1,281 | 1,236 | 1,267 | 5,800 |
| 2026/03/16 | 1,232 | 1,260 | 1,231 | 1,236 | 1,100 |
| 2026/03/13 | 1,206 | 1,244 | 1,206 | 1,232 | 5,500 |
| 2026/03/12 | 1,251 | 1,280 | 1,240 | 1,240 | 1,100 |
| 2026/03/11 | 1,280 | 1,280 | 1,267 | 1,267 | 500 |
| 2026/03/10 | 1,240 | 1,265 | 1,231 | 1,265 | 5,300 |
| 2026/03/09 | 1,226 | 1,240 | 1,220 | 1,228 | 7,500 |
| 2026/03/06 | 1,262 | 1,290 | 1,224 | 1,271 | 3,300 |
| 2026/03/05 | 1,285 | 1,285 | 1,237 | 1,279 | 9,800 |
| 2026/03/04 | 1,253 | 1,260 | 1,196 | 1,225 | 25,500 |
| 2026/03/03 | 1,309 | 1,310 | 1,256 | 1,256 | 9,800 |
| 2026/03/02 | 1,329 | 1,331 | 1,255 | 1,292 | 10,200 |
| 2026/02/27 | 1,266 | 1,329 | 1,265 | 1,326 | 13,600 |
| 2026/02/26 | 1,257 | 1,299 | 1,253 | 1,266 | 12,200 |
| 2026/02/25 | 1,270 | 1,305 | 1,270 | 1,277 | 8,900 |
| 2026/02/24 | 1,273 | 1,292 | 1,270 | 1,270 | 4,500 |
| 2026/02/20 | 1,291 | 1,301 | 1,273 | 1,273 | 12,900 |
| 2026/02/19 | 1,359 | 1,359 | 1,295 | 1,295 | 18,300 |
| 2026/02/18 | 1,340 | 1,354 | 1,329 | 1,329 | 5,400 |
| 2026/02/17 | 1,370 | 1,393 | 1,327 | 1,359 | 6,000 |
| 2026/02/16 | 1,331 | 1,371 | 1,327 | 1,355 | 15,700 |
| 2026/02/13 | 1,341 | 1,368 | 1,330 | 1,335 | 3,400 |
| 2026/02/12 | 1,385 | 1,418 | 1,368 | 1,368 | 6,900 |
| 2026/02/10 | 1,327 | 1,385 | 1,318 | 1,384 | 12,800 |
| 2026/02/09 | 1,324 | 1,400 | 1,303 | 1,357 | 25,000 |
| 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 |