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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,910 | 1,930 | 1,821 | 1,871 | 19,300 |
| 2025/04/11 | 1,749 | 1,855 | 1,735 | 1,855 | 19,300 |
| 2025/04/10 | 1,916 | 1,916 | 1,781 | 1,789 | 10,300 |
| 2025/04/09 | 1,709 | 1,726 | 1,640 | 1,716 | 21,800 |
| 2025/04/08 | 1,660 | 1,737 | 1,632 | 1,737 | 28,400 |
| 2025/04/07 | 1,676 | 1,676 | 1,440 | 1,440 | 46,600 |
| 2025/04/04 | 1,863 | 1,887 | 1,700 | 1,796 | 45,400 |
| 2025/04/03 | 1,870 | 1,960 | 1,803 | 1,903 | 28,600 |
| 2025/04/02 | 1,966 | 1,966 | 1,887 | 1,892 | 21,300 |
| 2025/04/01 | 1,996 | 2,028 | 1,960 | 1,966 | 17,100 |
| 2025/03/31 | 2,045 | 2,045 | 1,963 | 1,996 | 28,700 |
| 2025/03/28 | 2,042 | 2,140 | 2,020 | 2,052 | 38,200 |
| 2025/03/27 | 2,090 | 2,169 | 2,076 | 2,077 | 27,800 |
| 2025/03/26 | 2,174 | 2,210 | 2,106 | 2,106 | 16,900 |
| 2025/03/25 | 2,121 | 2,202 | 2,069 | 2,163 | 26,900 |
| 2025/03/24 | 2,170 | 2,205 | 2,144 | 2,171 | 26,600 |
| 2025/03/21 | 2,190 | 2,269 | 2,175 | 2,183 | 38,200 |
| 2025/03/19 | 2,162 | 2,197 | 2,132 | 2,176 | 30,600 |
| 2025/03/18 | 2,080 | 2,163 | 2,064 | 2,162 | 33,700 |
| 2025/03/17 | 2,112 | 2,125 | 2,075 | 2,080 | 41,100 |
| 2025/03/14 | 2,036 | 2,146 | 2,036 | 2,114 | 36,900 |
| 2025/03/13 | 2,110 | 2,138 | 2,075 | 2,086 | 19,900 |
| 2025/03/12 | 2,116 | 2,150 | 2,013 | 2,121 | 42,200 |
| 2025/03/11 | 2,028 | 2,130 | 2,028 | 2,122 | 37,500 |
| 2025/03/10 | 2,100 | 2,129 | 1,824 | 2,110 | 142,400 |
| 2025/03/07 | 2,180 | 2,195 | 2,136 | 2,156 | 34,400 |
| 2025/03/06 | 2,228 | 2,269 | 2,168 | 2,193 | 88,900 |
| 2025/03/05 | 2,149 | 2,247 | 2,107 | 2,238 | 62,200 |
| 2025/03/04 | 2,133 | 2,144 | 2,055 | 2,144 | 83,300 |
| 2025/03/03 | 2,088 | 2,149 | 2,079 | 2,133 | 31,100 |
| 2025/02/28 | 2,116 | 2,129 | 2,056 | 2,088 | 24,000 |
| 2025/02/27 | 2,091 | 2,133 | 2,065 | 2,130 | 29,900 |
| 2025/02/26 | 2,090 | 2,109 | 2,070 | 2,100 | 29,500 |
| 2025/02/25 | 2,116 | 2,120 | 2,041 | 2,099 | 41,500 |
| 2025/02/21 | 2,088 | 2,135 | 2,068 | 2,116 | 26,100 |
| 2025/02/20 | 2,072 | 2,120 | 2,043 | 2,080 | 45,700 |
| 2025/02/19 | 2,020 | 2,090 | 2,000 | 2,077 | 35,100 |
| 2025/02/18 | 2,092 | 2,115 | 2,031 | 2,048 | 33,600 |
| 2025/02/17 | 2,092 | 2,135 | 2,060 | 2,080 | 36,000 |
| 2025/02/14 | 2,010 | 2,146 | 2,000 | 2,110 | 68,900 |
| 2025/02/13 | 1,990 | 2,028 | 1,954 | 2,004 | 39,300 |
| 2025/02/12 | 1,886 | 1,990 | 1,858 | 1,964 | 60,200 |
| 2025/02/10 | 1,830 | 1,915 | 1,830 | 1,895 | 39,800 |
| 2025/02/07 | 1,879 | 1,897 | 1,831 | 1,831 | 28,500 |
| 2025/02/06 | 1,897 | 1,938 | 1,815 | 1,879 | 105,000 |
| 2025/02/05 | 1,679 | 1,948 | 1,679 | 1,887 | 166,400 |
| 2025/02/04 | 1,699 | 1,733 | 1,668 | 1,691 | 26,300 |
| 2025/02/03 | 1,704 | 1,733 | 1,685 | 1,695 | 24,700 |
| 2025/01/31 | 1,706 | 1,749 | 1,681 | 1,726 | 28,500 |
| 2025/01/30 | 1,690 | 1,724 | 1,673 | 1,720 | 26,800 |
| 2025/01/29 | 1,741 | 1,777 | 1,670 | 1,680 | 45,000 |
| 2025/01/28 | 1,686 | 1,808 | 1,675 | 1,740 | 66,100 |
| 2025/01/27 | 1,700 | 1,740 | 1,656 | 1,701 | 43,600 |
| 2025/01/24 | 1,710 | 1,775 | 1,691 | 1,696 | 26,700 |
| 2025/01/23 | 1,719 | 1,749 | 1,680 | 1,710 | 18,900 |
| 2025/01/22 | 1,592 | 1,775 | 1,580 | 1,720 | 57,700 |
| 2025/01/21 | 1,599 | 1,639 | 1,585 | 1,603 | 43,500 |
| 2025/01/20 | 1,607 | 1,620 | 1,537 | 1,591 | 36,500 |
| 2025/01/17 | 1,582 | 1,647 | 1,553 | 1,604 | 34,200 |
| 2025/01/16 | 1,528 | 1,674 | 1,524 | 1,596 | 85,500 |
| 2025/01/15 | 1,412 | 1,565 | 1,412 | 1,528 | 126,000 |
| 2025/01/14 | 1,348 | 1,388 | 1,311 | 1,351 | 33,000 |
| 2025/01/10 | 1,423 | 1,425 | 1,366 | 1,368 | 36,200 |
| 2025/01/09 | 1,391 | 1,480 | 1,355 | 1,458 | 46,200 |
| 2025/01/08 | 1,275 | 1,420 | 1,269 | 1,372 | 44,200 |
| 2025/01/07 | 1,266 | 1,283 | 1,250 | 1,283 | 24,100 |
| 2025/01/06 | 1,280 | 1,283 | 1,257 | 1,262 | 9,900 |
| 2024/12/30 | 1,241 | 1,310 | 1,239 | 1,250 | 17,400 |
| 2024/12/27 | 1,255 | 1,289 | 1,241 | 1,241 | 26,000 |
| 2024/12/26 | 1,251 | 1,281 | 1,225 | 1,225 | 26,000 |
| 2024/12/25 | 1,285 | 1,311 | 1,237 | 1,246 | 35,100 |
| 2024/12/24 | 1,360 | 1,370 | 1,274 | 1,292 | 48,600 |
| 2024/12/23 | 1,372 | 1,385 | 1,331 | 1,363 | 44,700 |
| 2024/12/20 | 1,330 | 1,441 | 1,315 | 1,385 | 119,300 |
| 2024/12/19 | 1,201 | 1,338 | 1,190 | 1,321 | 64,900 |
| 2024/12/18 | 1,160 | 1,233 | 1,160 | 1,215 | 40,700 |
| 2024/12/17 | 1,196 | 1,196 | 1,145 | 1,170 | 51,500 |
| 2024/12/16 | 1,241 | 1,270 | 1,197 | 1,210 | 62,300 |
| 2024/12/13 | 1,241 | 1,266 | 1,203 | 1,260 | 61,700 |
| 2024/12/12 | 1,352 | 1,358 | 1,222 | 1,265 | 144,900 |
| 2024/12/11 | 1,460 | 1,725 | 1,280 | 1,344 | 564,200 |
| 2024/12/10 | 1,545 | 1,620 | 1,432 | 1,500 | 168,700 |
| 2024/12/09 | 1,535 | 1,626 | 1,531 | 1,585 | 55,200 |
| 2024/12/06 | 1,488 | 1,580 | 1,488 | 1,563 | 57,200 |
| 2024/12/05 | 1,540 | 1,540 | 1,456 | 1,488 | 67,100 |
| 2024/12/04 | 1,528 | 1,562 | 1,510 | 1,555 | 35,500 |
| 2024/12/03 | 1,515 | 1,548 | 1,506 | 1,522 | 41,500 |
| 2024/12/02 | 1,772 | 1,772 | 1,542 | 1,542 | 94,600 |
| 2024/11/29 | 1,379 | 1,812 | 1,373 | 1,812 | 208,700 |
| 2024/11/28 | 2,149 | 2,149 | 1,699 | 1,699 | 5,600 |
| 2024/11/27 | 2,210 | 2,249 | 2,164 | 2,199 | 19,800 |
| 2024/11/26 | 2,225 | 2,240 | 2,123 | 2,160 | 15,800 |
| 2024/11/25 | 2,200 | 2,274 | 2,200 | 2,201 | 15,500 |
| 2024/11/22 | 2,086 | 2,175 | 2,069 | 2,175 | 13,600 |
| 2024/11/21 | 2,232 | 2,257 | 2,081 | 2,097 | 20,300 |
| 2024/11/20 | 2,269 | 2,296 | 2,230 | 2,231 | 21,700 |
| 2024/11/19 | 2,235 | 2,280 | 2,175 | 2,270 | 32,200 |
| 2024/11/18 | 2,062 | 2,297 | 2,062 | 2,237 | 64,100 |
| 2024/11/15 | 1,935 | 2,062 | 1,935 | 2,062 | 42,500 |
| 2024/11/14 | 1,887 | 1,935 | 1,838 | 1,933 | 33,100 |
| 2024/11/13 | 1,707 | 2,107 | 1,690 | 1,926 | 206,200 |
| 2024/11/12 | 1,640 | 1,711 | 1,640 | 1,707 | 57,100 |
| 2024/11/11 | 1,633 | 1,646 | 1,618 | 1,623 | 13,500 |
| 2024/11/08 | 1,634 | 1,636 | 1,617 | 1,632 | 7,400 |
| 2024/11/07 | 1,637 | 1,637 | 1,611 | 1,634 | 7,900 |
| 2024/11/06 | 1,632 | 1,637 | 1,618 | 1,619 | 8,700 |
| 2024/11/05 | 1,619 | 1,632 | 1,598 | 1,632 | 8,800 |
| 2024/11/01 | 1,605 | 1,626 | 1,602 | 1,617 | 7,300 |
| 2024/10/31 | 1,608 | 1,627 | 1,607 | 1,627 | 8,000 |
| 2024/10/30 | 1,598 | 1,616 | 1,573 | 1,609 | 16,000 |
| 2024/10/29 | 1,557 | 1,587 | 1,553 | 1,582 | 17,700 |
| 2024/10/28 | 1,470 | 1,505 | 1,455 | 1,483 | 9,000 |
| 2024/10/25 | 1,494 | 1,494 | 1,443 | 1,475 | 9,600 |
| 2024/10/24 | 1,538 | 1,538 | 1,481 | 1,496 | 8,600 |
| 2024/10/23 | 1,543 | 1,551 | 1,530 | 1,542 | 3,200 |
| 2024/10/22 | 1,596 | 1,596 | 1,540 | 1,540 | 13,000 |
| 2024/10/21 | 1,585 | 1,619 | 1,565 | 1,599 | 7,800 |
| 2024/10/18 | 1,630 | 1,633 | 1,560 | 1,595 | 148,700 |
| 2024/10/17 | 1,553 | 1,655 | 1,553 | 1,620 | 175,500 |
| 2024/10/16 | 1,469 | 1,536 | 1,468 | 1,513 | 12,800 |
| 2024/10/15 | 1,500 | 1,521 | 1,470 | 1,481 | 9,900 |
| 2024/10/11 | 1,530 | 1,582 | 1,500 | 1,500 | 20,300 |
| 2024/10/10 | 1,470 | 1,529 | 1,453 | 1,529 | 12,200 |