日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,182 2,230 2,086 2,102 22,900
2021/12/29 2,158 2,245 2,129 2,232 17,200
2021/12/28 2,190 2,229 2,137 2,157 51,400
2021/12/27 2,263 2,327 2,118 2,140 73,900
2021/12/24 2,410 2,449 2,295 2,301 36,400
2021/12/23 2,270 2,385 2,236 2,360 63,800
2021/12/22 2,198 2,269 2,198 2,221 17,400
2021/12/21 2,101 2,230 2,090 2,198 38,800
2021/12/20 2,017 2,163 2,017 2,079 41,000
2021/12/17 2,091 2,099 2,015 2,067 66,900
2021/12/16 2,339 2,358 2,161 2,191 31,400
2021/12/15 2,164 2,265 2,164 2,261 20,800
2021/12/14 2,223 2,279 2,163 2,211 36,400
2021/12/13 2,401 2,401 2,235 2,281 28,600
2021/12/10 2,577 2,605 2,345 2,351 56,700
2021/12/09 2,539 2,749 2,527 2,627 54,900
2021/12/08 2,471 2,528 2,393 2,489 60,400
2021/12/07 2,323 2,497 2,323 2,421 24,500
2021/12/06 2,382 2,403 2,279 2,286 34,600
2021/12/03 2,442 2,475 2,380 2,414 37,900
2021/12/02 2,426 2,485 2,342 2,381 44,100
2021/12/01 2,470 2,569 2,405 2,490 26,600
2021/11/30 2,657 2,759 2,450 2,499 56,100
2021/11/29 2,687 2,764 2,655 2,707 39,200
2021/11/26 2,727 2,770 2,654 2,737 30,300
2021/11/25 2,620 2,779 2,565 2,727 33,200
2021/11/24 2,648 2,649 2,596 2,605 9,200
2021/11/22 2,666 2,768 2,605 2,619 50,900
2021/11/19 2,606 2,720 2,500 2,666 55,000
2021/11/18 2,400 2,585 2,362 2,556 53,300
2021/11/17 2,481 2,574 2,420 2,425 47,500
2021/11/16 2,479 2,588 2,474 2,506 46,000
2021/11/15 2,521 2,539 2,431 2,479 50,300
2021/11/12 2,272 2,491 2,256 2,479 58,500
2021/11/11 2,231 2,330 2,231 2,295 39,200
2021/11/10 2,350 2,371 2,208 2,310 100,000
2021/11/09 2,582 2,585 2,347 2,348 177,900
2021/11/08 2,632 2,677 2,551 2,578 56,800
2021/11/05 2,566 2,640 2,546 2,630 47,300
2021/11/04 2,630 2,630 2,547 2,571 62,800
2021/11/02 2,662 2,715 2,585 2,602 64,000
2021/11/01 2,784 2,785 2,652 2,665 68,800
2021/10/29 2,927 2,927 2,721 2,734 94,700
2021/10/28 2,825 2,950 2,772 2,889 72,700
2021/10/27 2,747 2,930 2,740 2,875 107,100
2021/10/26 2,790 2,805 2,683 2,697 42,700
2021/10/25 2,637 2,804 2,633 2,770 89,000
2021/10/22 2,733 2,736 2,631 2,631 75,100
2021/10/21 2,776 2,850 2,723 2,746 68,900
2021/10/20 2,827 2,831 2,749 2,750 75,500
2021/10/19 3,035 3,090 2,701 2,852 200,400
2021/10/18 3,140 3,280 3,000 3,020 164,900
2021/10/15 3,550 3,550 3,340 3,350 66,400
2021/10/14 3,500 3,590 3,490 3,500 20,800
2021/10/13 3,615 3,655 3,495 3,510 38,200
2021/10/12 3,715 3,715 3,600 3,640 34,600
2021/10/11 3,605 3,755 3,540 3,715 57,000
2021/10/08 3,795 3,795 3,530 3,535 94,900
2021/10/07 3,735 3,820 3,655 3,740 150,400
2021/10/06 3,550 3,680 3,485 3,680 154,300
2021/10/05 3,345 3,550 3,300 3,485 105,600
2021/10/04 3,400 3,455 3,300 3,380 93,400
2021/10/01 3,240 3,380 3,230 3,340 73,200
2021/09/30 3,385 3,475 3,250 3,260 117,900
2021/09/29 3,250 3,290 3,230 3,290 49,600
2021/09/28 3,410 3,450 3,315 3,320 35,400
2021/09/27 3,345 3,450 3,310 3,390 57,900
2021/09/24 3,370 3,390 3,260 3,345 67,500
2021/09/22 3,375 3,480 3,280 3,300 70,700
2021/09/21 3,300 3,470 3,210 3,370 79,700
2021/09/17 3,355 3,550 3,355 3,435 82,200
2021/09/16 3,520 3,525 3,330 3,375 119,000
2021/09/15 3,475 3,520 3,400 3,520 148,000
2021/09/14 3,620 3,720 3,515 3,525 190,500
2021/09/13 3,735 3,880 3,555 3,580 574,600
2021/09/10 3,450 3,745 3,450 3,735 611,200
2021/09/09 3,500 3,610 3,420 3,455 413,100
2021/09/08 3,440 3,670 3,405 3,555 473,400
2021/09/07 3,680 3,750 3,370 3,400 441,700
2021/09/06 3,890 3,940 3,700 3,700 314,900
2021/09/03 4,220 4,425 3,690 3,805 1,359,200
2021/09/02 4,030 4,325 3,820 4,290 1,013,500
2021/09/01 4,070 4,095 3,665 4,080 1,436,300
2021/08/31 4,335 4,700 3,940 4,000 4,588,700
2021/08/30 3,720 4,020 3,630 4,020 2,718,900
2021/08/27 3,560 3,745 3,310 3,320 2,552,100

このページの先頭へ