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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,443 | 1,508 | 1,426 | 1,480 | 106,500 |
| 2024/07/25 | 1,495 | 1,530 | 1,424 | 1,434 | 162,800 |
| 2024/07/24 | 1,618 | 1,665 | 1,548 | 1,551 | 180,900 |
| 2024/07/23 | 1,722 | 1,732 | 1,638 | 1,639 | 215,100 |
| 2024/07/22 | 1,850 | 1,890 | 1,702 | 1,702 | 654,600 |
| 2024/07/19 | 2,193 | 2,193 | 2,193 | 2,193 | 26,600 |
| 2024/07/18 | 2,788 | 2,866 | 2,682 | 2,693 | 59,600 |
| 2024/07/17 | 2,767 | 2,847 | 2,650 | 2,788 | 92,700 |
| 2024/07/16 | 2,900 | 2,903 | 2,788 | 2,788 | 118,100 |
| 2024/07/12 | 3,110 | 3,265 | 3,100 | 3,265 | 55,600 |
| 2024/07/11 | 3,020 | 3,120 | 3,005 | 3,120 | 36,000 |
| 2024/07/10 | 3,005 | 3,045 | 2,971 | 3,025 | 35,600 |
| 2024/07/09 | 3,075 | 3,075 | 2,995 | 3,040 | 22,700 |
| 2024/07/08 | 3,255 | 3,255 | 3,015 | 3,075 | 56,000 |
| 2024/07/05 | 3,170 | 3,365 | 3,170 | 3,225 | 50,900 |
| 2024/07/04 | 3,230 | 3,260 | 3,165 | 3,190 | 19,300 |
| 2024/07/03 | 3,175 | 3,300 | 3,145 | 3,240 | 35,100 |
| 2024/07/02 | 3,160 | 3,225 | 3,115 | 3,145 | 32,400 |
| 2024/07/01 | 3,210 | 3,210 | 3,055 | 3,090 | 29,500 |
| 2024/06/28 | 3,300 | 3,300 | 3,075 | 3,145 | 53,800 |
| 2024/06/27 | 3,230 | 3,300 | 3,115 | 3,240 | 109,700 |
| 2024/06/26 | 2,915 | 2,959 | 2,845 | 2,922 | 19,400 |
| 2024/06/25 | 2,845 | 2,937 | 2,831 | 2,894 | 28,100 |
| 2024/06/24 | 2,900 | 2,949 | 2,820 | 2,829 | 19,200 |
| 2024/06/21 | 2,880 | 2,936 | 2,851 | 2,873 | 18,300 |
| 2024/06/20 | 2,937 | 2,999 | 2,840 | 2,856 | 22,400 |
| 2024/06/19 | 2,929 | 3,020 | 2,880 | 2,937 | 48,600 |
| 2024/06/18 | 2,691 | 2,970 | 2,691 | 2,930 | 59,400 |
| 2024/06/17 | 2,651 | 2,725 | 2,600 | 2,705 | 15,800 |
| 2024/06/14 | 2,700 | 2,760 | 2,639 | 2,668 | 26,500 |
| 2024/06/13 | 2,840 | 2,850 | 2,700 | 2,760 | 38,800 |
| 2024/06/12 | 2,672 | 2,780 | 2,624 | 2,760 | 17,600 |
| 2024/06/11 | 2,775 | 2,850 | 2,590 | 2,724 | 115,900 |
| 2024/06/10 | 2,281 | 2,763 | 2,281 | 2,675 | 179,500 |
| 2024/06/07 | 2,280 | 2,296 | 2,240 | 2,263 | 14,100 |
| 2024/06/06 | 2,400 | 2,400 | 2,260 | 2,280 | 35,100 |
| 2024/06/05 | 2,456 | 2,477 | 2,380 | 2,382 | 8,100 |
| 2024/06/04 | 2,386 | 2,459 | 2,367 | 2,456 | 13,000 |
| 2024/06/03 | 2,398 | 2,440 | 2,350 | 2,386 | 10,700 |
| 2024/05/31 | 2,292 | 2,410 | 2,290 | 2,359 | 7,000 |
| 2024/05/30 | 2,344 | 2,378 | 2,291 | 2,309 | 11,100 |
| 2024/05/29 | 2,371 | 2,448 | 2,358 | 2,386 | 7,300 |
| 2024/05/28 | 2,489 | 2,489 | 2,375 | 2,375 | 13,100 |
| 2024/05/27 | 2,471 | 2,480 | 2,335 | 2,405 | 22,400 |
| 2024/05/24 | 2,505 | 2,510 | 2,453 | 2,453 | 15,900 |
| 2024/05/23 | 2,722 | 2,722 | 2,490 | 2,555 | 37,200 |
| 2024/05/22 | 2,678 | 2,806 | 2,671 | 2,761 | 21,900 |
| 2024/05/21 | 2,530 | 2,782 | 2,507 | 2,628 | 20,100 |
| 2024/05/20 | 2,589 | 2,594 | 2,520 | 2,520 | 3,300 |
| 2024/05/17 | 2,490 | 2,579 | 2,482 | 2,567 | 3,600 |
| 2024/05/16 | 2,536 | 2,540 | 2,450 | 2,540 | 6,100 |
| 2024/05/15 | 2,574 | 2,589 | 2,467 | 2,525 | 5,000 |
| 2024/05/14 | 2,490 | 2,567 | 2,490 | 2,567 | 2,100 |
| 2024/05/13 | 2,513 | 2,629 | 2,500 | 2,510 | 3,900 |
| 2024/05/10 | 2,641 | 2,641 | 2,530 | 2,563 | 5,800 |
| 2024/05/09 | 2,606 | 2,623 | 2,521 | 2,591 | 7,900 |
| 2024/05/08 | 2,552 | 2,720 | 2,552 | 2,619 | 12,600 |
| 2024/05/07 | 2,548 | 2,610 | 2,525 | 2,580 | 8,300 |
| 2024/05/02 | 2,418 | 2,679 | 2,418 | 2,489 | 9,600 |
| 2024/05/01 | 2,423 | 2,431 | 2,391 | 2,405 | 9,400 |
| 2024/04/30 | 2,457 | 2,472 | 2,411 | 2,460 | 8,200 |
| 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 |