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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,379 | 2,448 | 2,372 | 2,401 | 24,300 |
| 2024/04/25 | 2,401 | 2,421 | 2,376 | 2,379 | 7,300 |
| 2024/04/24 | 2,466 | 2,545 | 2,400 | 2,444 | 23,800 |
| 2024/04/23 | 2,457 | 2,543 | 2,457 | 2,516 | 8,500 |
| 2024/04/22 | 2,457 | 2,489 | 2,426 | 2,430 | 18,600 |
| 2024/04/19 | 2,573 | 2,573 | 2,360 | 2,407 | 59,900 |
| 2024/04/18 | 2,702 | 2,703 | 2,570 | 2,603 | 37,400 |
| 2024/04/17 | 3,065 | 3,065 | 2,731 | 2,731 | 59,000 |
| 2024/04/16 | 2,951 | 3,125 | 2,880 | 3,065 | 35,800 |
| 2024/04/15 | 2,710 | 3,000 | 2,710 | 2,951 | 67,300 |
| 2024/04/12 | 2,740 | 2,812 | 2,701 | 2,702 | 29,400 |
| 2024/04/11 | 2,806 | 2,812 | 2,693 | 2,740 | 34,000 |
| 2024/04/10 | 2,873 | 2,993 | 2,804 | 2,831 | 34,900 |
| 2024/04/09 | 2,900 | 2,940 | 2,873 | 2,873 | 10,900 |
| 2024/04/08 | 2,901 | 2,942 | 2,850 | 2,890 | 9,100 |
| 2024/04/05 | 2,800 | 2,914 | 2,786 | 2,914 | 21,300 |
| 2024/04/04 | 2,975 | 2,975 | 2,851 | 2,858 | 15,800 |
| 2024/04/03 | 2,970 | 2,980 | 2,910 | 2,940 | 14,900 |
| 2024/04/02 | 3,070 | 3,070 | 2,960 | 2,981 | 17,300 |
| 2024/04/01 | 3,225 | 3,225 | 3,090 | 3,090 | 4,600 |
| 2024/03/29 | 3,070 | 3,280 | 3,045 | 3,225 | 22,300 |
| 2024/03/28 | 3,140 | 3,250 | 3,070 | 3,070 | 32,700 |
| 2024/03/27 | 3,290 | 3,290 | 3,195 | 3,210 | 9,000 |
| 2024/03/26 | 3,310 | 3,310 | 3,220 | 3,265 | 8,000 |
| 2024/03/25 | 3,345 | 3,365 | 3,300 | 3,310 | 9,800 |
| 2024/03/22 | 3,475 | 3,475 | 3,335 | 3,400 | 8,100 |
| 2024/03/21 | 3,395 | 3,465 | 3,370 | 3,460 | 13,400 |
| 2024/03/19 | 3,300 | 3,380 | 3,285 | 3,380 | 7,500 |
| 2024/03/18 | 3,155 | 3,300 | 3,155 | 3,285 | 9,100 |
| 2024/03/15 | 3,210 | 3,285 | 3,130 | 3,150 | 21,700 |
| 2024/03/14 | 3,285 | 3,290 | 3,170 | 3,280 | 16,100 |
| 2024/03/13 | 3,380 | 3,450 | 3,290 | 3,355 | 35,900 |
| 2024/03/12 | 3,015 | 3,110 | 3,015 | 3,070 | 9,400 |
| 2024/03/11 | 3,170 | 3,190 | 3,040 | 3,070 | 14,000 |
| 2024/03/08 | 3,200 | 3,270 | 3,170 | 3,230 | 7,100 |
| 2024/03/07 | 3,290 | 3,315 | 3,220 | 3,235 | 4,900 |
| 2024/03/06 | 3,220 | 3,340 | 3,220 | 3,290 | 4,900 |
| 2024/03/05 | 3,285 | 3,290 | 3,210 | 3,235 | 11,000 |
| 2024/03/04 | 3,310 | 3,340 | 3,225 | 3,285 | 13,200 |
| 2024/03/01 | 3,435 | 3,455 | 3,325 | 3,340 | 24,400 |
| 2024/02/29 | 3,500 | 3,560 | 3,350 | 3,505 | 17,700 |
| 2024/02/28 | 3,315 | 3,500 | 3,315 | 3,480 | 20,500 |
| 2024/02/27 | 3,380 | 3,380 | 3,285 | 3,350 | 9,000 |
| 2024/02/26 | 3,260 | 3,355 | 3,160 | 3,310 | 21,200 |
| 2024/02/22 | 3,365 | 3,370 | 3,205 | 3,210 | 19,700 |
| 2024/02/21 | 3,400 | 3,400 | 3,295 | 3,330 | 8,200 |
| 2024/02/20 | 3,485 | 3,520 | 3,405 | 3,405 | 7,900 |
| 2024/02/19 | 3,350 | 3,480 | 3,290 | 3,470 | 12,900 |
| 2024/02/16 | 3,355 | 3,430 | 3,250 | 3,385 | 25,600 |
| 2024/02/15 | 3,515 | 3,515 | 3,280 | 3,340 | 38,900 |
| 2024/02/14 | 3,590 | 3,605 | 3,505 | 3,530 | 15,800 |
| 2024/02/13 | 3,635 | 3,650 | 3,570 | 3,650 | 15,200 |
| 2024/02/09 | 3,595 | 3,620 | 3,565 | 3,605 | 9,300 |
| 2024/02/08 | 3,650 | 3,655 | 3,585 | 3,645 | 12,000 |
| 2024/02/07 | 3,680 | 3,695 | 3,580 | 3,600 | 19,800 |
| 2024/02/06 | 3,725 | 3,810 | 3,660 | 3,680 | 24,500 |
| 2024/02/05 | 3,800 | 3,835 | 3,700 | 3,755 | 17,200 |
| 2024/02/02 | 3,820 | 3,860 | 3,795 | 3,800 | 18,600 |
| 2024/02/01 | 3,860 | 3,895 | 3,795 | 3,815 | 19,500 |
| 2024/01/31 | 4,020 | 4,020 | 3,880 | 3,910 | 15,000 |
| 2024/01/30 | 4,070 | 4,105 | 3,935 | 3,965 | 41,600 |
| 2024/01/29 | 4,015 | 4,230 | 4,015 | 4,140 | 49,200 |
| 2024/01/26 | 3,930 | 4,175 | 3,890 | 3,945 | 49,400 |
| 2024/01/25 | 3,935 | 4,120 | 3,915 | 3,950 | 70,700 |
| 2024/01/24 | 3,630 | 3,830 | 3,605 | 3,830 | 34,400 |
| 2024/01/23 | 3,675 | 3,700 | 3,565 | 3,620 | 21,300 |
| 2024/01/22 | 3,605 | 3,710 | 3,535 | 3,650 | 48,400 |
| 2024/01/19 | 3,755 | 3,790 | 3,590 | 3,595 | 46,000 |
| 2024/01/18 | 3,775 | 3,865 | 3,720 | 3,750 | 27,900 |
| 2024/01/17 | 3,915 | 3,970 | 3,770 | 3,825 | 51,200 |
| 2024/01/16 | 4,060 | 4,245 | 3,870 | 3,970 | 76,900 |
| 2024/01/15 | 3,705 | 4,150 | 3,705 | 4,110 | 193,100 |
| 2024/01/12 | 4,380 | 4,530 | 4,320 | 4,405 | 62,600 |
| 2024/01/11 | 4,385 | 4,425 | 4,225 | 4,340 | 30,200 |
| 2024/01/10 | 4,295 | 4,410 | 4,235 | 4,365 | 27,000 |
| 2024/01/09 | 4,330 | 4,400 | 4,220 | 4,280 | 11,400 |
| 2024/01/05 | 4,335 | 4,425 | 4,305 | 4,320 | 15,800 |
| 2024/01/04 | 4,290 | 4,355 | 4,220 | 4,335 | 7,600 |
| 2023/12/29 | 4,320 | 4,370 | 4,280 | 4,300 | 19,700 |
| 2023/12/28 | 4,160 | 4,385 | 4,160 | 4,385 | 17,600 |
| 2023/12/27 | 4,155 | 4,315 | 4,130 | 4,270 | 34,900 |
| 2023/12/26 | 4,215 | 4,230 | 4,070 | 4,070 | 29,300 |
| 2023/12/25 | 4,225 | 4,330 | 4,180 | 4,215 | 23,600 |
| 2023/12/22 | 4,240 | 4,300 | 4,160 | 4,195 | 27,600 |
| 2023/12/21 | 4,245 | 4,365 | 4,245 | 4,270 | 17,500 |
| 2023/12/20 | 4,450 | 4,525 | 4,340 | 4,385 | 19,000 |
| 2023/12/19 | 4,410 | 4,440 | 4,365 | 4,440 | 6,500 |
| 2023/12/18 | 4,370 | 4,535 | 4,370 | 4,410 | 19,700 |
| 2023/12/15 | 4,315 | 4,530 | 4,265 | 4,495 | 32,400 |
| 2023/12/14 | 4,475 | 4,475 | 4,230 | 4,245 | 29,000 |
| 2023/12/13 | 4,360 | 4,470 | 4,300 | 4,300 | 30,900 |
| 2023/12/12 | 4,295 | 4,345 | 4,220 | 4,345 | 27,600 |
| 2023/12/11 | 4,500 | 4,525 | 4,240 | 4,255 | 62,500 |
| 2023/12/08 | 4,510 | 4,550 | 4,400 | 4,500 | 38,400 |
| 2023/12/07 | 4,630 | 4,630 | 4,450 | 4,550 | 35,000 |
| 2023/12/06 | 4,545 | 4,745 | 4,510 | 4,680 | 28,100 |
| 2023/12/05 | 4,680 | 4,715 | 4,610 | 4,615 | 26,500 |
| 2023/12/04 | 4,755 | 4,815 | 4,630 | 4,735 | 34,600 |
| 2023/12/01 | 4,880 | 4,920 | 4,800 | 4,825 | 37,600 |
| 2023/11/30 | 4,885 | 4,985 | 4,775 | 4,950 | 48,000 |
| 2023/11/29 | 4,730 | 4,990 | 4,730 | 4,885 | 45,300 |
| 2023/11/28 | 4,745 | 4,930 | 4,700 | 4,820 | 60,000 |
| 2023/11/27 | 4,810 | 4,860 | 4,740 | 4,745 | 20,800 |
| 2023/11/24 | 4,990 | 5,070 | 4,815 | 4,880 | 95,600 |
| 2023/11/22 | 4,590 | 4,705 | 4,555 | 4,640 | 37,800 |
| 2023/11/21 | 4,480 | 4,545 | 4,360 | 4,545 | 31,000 |
| 2023/11/20 | 4,410 | 4,570 | 4,410 | 4,475 | 33,800 |
| 2023/11/17 | 4,570 | 4,615 | 4,420 | 4,470 | 42,900 |
| 2023/11/16 | 4,530 | 4,670 | 4,495 | 4,570 | 47,600 |
| 2023/11/15 | 4,330 | 4,580 | 4,305 | 4,530 | 68,600 |
| 2023/11/14 | 4,400 | 4,400 | 4,200 | 4,285 | 32,000 |
| 2023/11/13 | 4,400 | 4,460 | 4,280 | 4,400 | 35,100 |
| 2023/11/10 | 4,300 | 4,390 | 4,250 | 4,365 | 30,000 |
| 2023/11/09 | 4,170 | 4,400 | 4,110 | 4,355 | 80,100 |
| 2023/11/08 | 4,390 | 4,475 | 4,200 | 4,205 | 58,100 |
| 2023/11/07 | 4,510 | 4,565 | 4,320 | 4,385 | 79,000 |
| 2023/11/06 | 4,490 | 4,525 | 4,350 | 4,460 | 47,100 |
| 2023/11/02 | 4,280 | 4,525 | 4,270 | 4,350 | 125,800 |
| 2023/11/01 | 4,075 | 4,240 | 4,030 | 4,165 | 79,200 |
| 2023/10/31 | 3,740 | 4,030 | 3,630 | 4,030 | 100,600 |
| 2023/10/30 | 3,550 | 3,885 | 3,535 | 3,810 | 134,300 |
| 2023/10/27 | 3,905 | 3,905 | 3,590 | 3,620 | 103,700 |
| 2023/10/26 | 4,005 | 4,085 | 3,895 | 3,895 | 138,700 |
| 2023/10/25 | 4,370 | 4,400 | 4,030 | 4,110 | 201,500 |
| 2023/10/24 | 4,345 | 4,555 | 4,055 | 4,500 | 167,000 |
| 2023/10/23 | 4,485 | 4,645 | 4,225 | 4,260 | 93,000 |
| 2023/10/20 | 4,910 | 4,935 | 4,380 | 4,545 | 137,100 |
| 2023/10/19 | 5,160 | 5,200 | 4,960 | 4,980 | 51,100 |
| 2023/10/18 | 5,560 | 5,560 | 5,190 | 5,250 | 65,900 |
| 2023/10/17 | 5,740 | 5,740 | 5,390 | 5,540 | 98,800 |
| 2023/10/16 | 5,160 | 5,550 | 4,930 | 5,550 | 177,600 |
| 2023/10/13 | 4,880 | 4,965 | 4,740 | 4,845 | 67,900 |
| 2023/10/12 | 4,735 | 4,930 | 4,660 | 4,875 | 49,400 |
| 2023/10/11 | 4,785 | 4,905 | 4,665 | 4,735 | 75,500 |
| 2023/10/10 | 5,130 | 5,130 | 4,715 | 4,715 | 96,300 |
| 2023/10/06 | 5,360 | 5,370 | 5,040 | 5,070 | 40,400 |
| 2023/10/05 | 5,190 | 5,330 | 5,140 | 5,330 | 49,100 |
| 2023/10/04 | 5,250 | 5,310 | 4,910 | 5,100 | 91,500 |
| 2023/10/03 | 5,470 | 5,530 | 5,280 | 5,350 | 34,700 |
| 2023/10/02 | 5,600 | 5,680 | 5,460 | 5,490 | 45,800 |
| 2023/09/29 | 5,610 | 5,630 | 5,510 | 5,550 | 22,200 |
| 2023/09/28 | 5,520 | 5,630 | 5,490 | 5,590 | 33,200 |
| 2023/09/27 | 5,280 | 5,480 | 5,280 | 5,480 | 29,900 |
| 2023/09/26 | 5,350 | 5,520 | 5,330 | 5,330 | 26,500 |
| 2023/09/25 | 5,310 | 5,550 | 5,290 | 5,380 | 28,000 |
| 2023/09/22 | 5,260 | 5,430 | 5,190 | 5,380 | 35,000 |
| 2023/09/21 | 5,670 | 5,670 | 5,240 | 5,360 | 76,900 |
| 2023/09/20 | 5,550 | 5,720 | 5,510 | 5,670 | 49,100 |
| 2023/09/19 | 5,320 | 5,830 | 5,320 | 5,600 | 132,900 |
| 2023/09/15 | 5,120 | 5,350 | 5,120 | 5,330 | 84,900 |
| 2023/09/14 | 5,060 | 5,160 | 4,955 | 4,985 | 59,800 |
| 2023/09/13 | 5,070 | 5,250 | 5,030 | 5,110 | 46,400 |
| 2023/09/12 | 5,240 | 5,280 | 5,070 | 5,070 | 65,200 |
| 2023/09/11 | 5,450 | 5,500 | 5,170 | 5,170 | 118,800 |
| 2023/09/08 | 5,050 | 5,500 | 5,020 | 5,480 | 80,500 |
| 2023/09/07 | 5,190 | 5,240 | 5,110 | 5,110 | 41,200 |
| 2023/09/06 | 4,990 | 5,200 | 4,850 | 5,200 | 65,700 |
| 2023/09/05 | 4,700 | 5,080 | 4,700 | 5,080 | 72,400 |
| 2023/09/04 | 4,515 | 4,715 | 4,495 | 4,700 | 65,200 |
| 2023/09/01 | 4,765 | 4,765 | 4,465 | 4,515 | 128,300 |
| 2023/08/31 | 4,800 | 4,955 | 4,760 | 4,775 | 61,800 |
| 2023/08/30 | 4,825 | 4,890 | 4,700 | 4,700 | 60,200 |
| 2023/08/29 | 4,890 | 4,925 | 4,710 | 4,825 | 65,700 |
| 2023/08/28 | 4,900 | 5,070 | 4,810 | 4,845 | 81,900 |
| 2023/08/25 | 4,950 | 5,130 | 4,940 | 4,970 | 53,200 |
| 2023/08/24 | 5,200 | 5,340 | 4,990 | 4,990 | 55,900 |
| 2023/08/23 | 5,000 | 5,210 | 4,875 | 5,170 | 94,600 |
| 2023/08/22 | 4,510 | 4,840 | 4,510 | 4,840 | 80,200 |
| 2023/08/21 | 4,470 | 4,680 | 4,455 | 4,495 | 38,300 |
| 2023/08/18 | 4,650 | 4,730 | 4,495 | 4,540 | 84,000 |
| 2023/08/17 | 4,550 | 4,680 | 4,455 | 4,650 | 67,600 |
| 2023/08/16 | 4,445 | 4,660 | 4,370 | 4,600 | 51,700 |
| 2023/08/15 | 4,650 | 4,690 | 4,485 | 4,575 | 58,200 |
| 2023/08/14 | 4,330 | 4,815 | 4,325 | 4,690 | 97,500 |
| 2023/08/10 | 4,355 | 4,500 | 4,265 | 4,400 | 103,400 |
| 2023/08/09 | 4,550 | 4,565 | 4,240 | 4,305 | 133,400 |
| 2023/08/08 | 4,670 | 4,820 | 4,620 | 4,690 | 74,700 |
| 2023/08/07 | 4,770 | 4,870 | 4,600 | 4,740 | 101,500 |
| 2023/08/04 | 5,050 | 5,150 | 4,575 | 4,910 | 201,900 |
| 2023/08/03 | 4,950 | 5,350 | 4,900 | 5,050 | 144,000 |
| 2023/08/02 | 5,190 | 5,430 | 4,965 | 5,010 | 237,200 |
| 2023/08/01 | 4,650 | 5,170 | 4,650 | 5,110 | 157,800 |
| 2023/07/31 | 4,405 | 4,750 | 4,405 | 4,655 | 105,900 |
| 2023/07/28 | 4,565 | 4,665 | 4,290 | 4,405 | 141,200 |
| 2023/07/27 | 4,435 | 4,635 | 4,320 | 4,635 | 140,800 |
| 2023/07/26 | 4,340 | 4,515 | 4,200 | 4,385 | 155,000 |
| 2023/07/25 | 3,990 | 4,375 | 3,985 | 4,280 | 251,000 |
| 2023/07/24 | 3,915 | 3,920 | 3,640 | 3,790 | 105,700 |
| 2023/07/21 | 3,975 | 3,990 | 3,770 | 3,920 | 89,700 |
| 2023/07/20 | 3,935 | 4,090 | 3,880 | 4,045 | 97,500 |
| 2023/07/19 | 3,690 | 4,090 | 3,675 | 3,965 | 216,000 |
| 2023/07/18 | 3,125 | 3,735 | 3,125 | 3,650 | 198,700 |
| 2023/07/14 | 3,125 | 3,220 | 3,065 | 3,195 | 75,200 |
| 2023/07/13 | 3,085 | 3,200 | 3,045 | 3,125 | 46,600 |
| 2023/07/12 | 3,275 | 3,320 | 3,130 | 3,130 | 26,900 |
| 2023/07/11 | 3,225 | 3,310 | 3,210 | 3,275 | 25,300 |
| 2023/07/10 | 3,210 | 3,295 | 3,110 | 3,260 | 40,300 |
| 2023/07/07 | 3,195 | 3,310 | 3,185 | 3,270 | 30,400 |
| 2023/07/06 | 3,190 | 3,270 | 3,100 | 3,240 | 56,400 |
| 2023/07/05 | 3,330 | 3,345 | 3,210 | 3,235 | 42,200 |