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
2022/12/30 2,697 2,838 2,697 2,794 22,100
2022/12/29 2,600 2,800 2,560 2,711 29,400
2022/12/28 2,625 2,630 2,555 2,600 17,300
2022/12/27 2,706 2,740 2,620 2,631 21,600
2022/12/26 2,615 2,735 2,585 2,680 28,600
2022/12/23 2,575 2,575 2,515 2,515 8,000
2022/12/22 2,541 2,620 2,530 2,575 9,100
2022/12/21 2,443 2,593 2,441 2,540 14,100
2022/12/20 2,541 2,589 2,445 2,480 44,400
2022/12/19 2,619 2,619 2,509 2,559 33,600
2022/12/16 2,618 2,697 2,596 2,667 16,000
2022/12/15 2,706 2,706 2,614 2,619 26,700
2022/12/14 2,624 2,747 2,572 2,721 35,200
2022/12/13 2,639 2,650 2,591 2,624 16,400
2022/12/12 2,700 2,700 2,601 2,638 17,900
2022/12/09 2,633 2,752 2,633 2,716 13,700
2022/12/08 2,673 2,720 2,600 2,662 29,500
2022/12/07 2,800 2,813 2,705 2,723 29,400
2022/12/06 2,832 2,864 2,758 2,833 18,600
2022/12/05 2,900 2,900 2,761 2,840 15,000
2022/12/02 2,991 2,997 2,898 2,899 15,800
2022/12/01 3,060 3,085 2,960 3,025 11,300
2022/11/30 2,944 3,040 2,912 3,010 29,100
2022/11/29 3,095 3,130 2,980 3,000 42,000
2022/11/28 3,105 3,210 3,070 3,165 25,900
2022/11/25 3,230 3,235 3,105 3,105 12,500
2022/11/24 3,160 3,200 3,110 3,130 29,100
2022/11/22 3,040 3,435 3,020 3,205 117,600
2022/11/21 2,972 3,020 2,928 2,957 37,300
2022/11/18 3,110 3,175 2,985 2,992 36,900
2022/11/17 3,160 3,345 3,140 3,180 36,400
2022/11/16 3,125 3,270 3,115 3,170 42,300
2022/11/15 3,175 3,175 3,065 3,115 39,400
2022/11/14 3,045 3,240 3,010 3,175 38,500
2022/11/11 3,115 3,385 3,095 3,140 67,300
2022/11/10 2,845 3,210 2,781 3,150 109,900
2022/11/09 2,685 2,928 2,685 2,845 99,400
2022/11/08 2,622 2,714 2,602 2,646 19,200
2022/11/07 2,570 2,648 2,521 2,637 28,400
2022/11/04 2,503 2,619 2,495 2,534 21,300
2022/11/02 2,492 2,600 2,356 2,600 59,300
2022/11/01 2,410 2,500 2,410 2,499 25,700
2022/10/31 2,322 2,515 2,302 2,433 99,200
2022/10/28 2,217 2,320 2,176 2,274 13,100
2022/10/27 2,234 2,268 2,210 2,243 6,300
2022/10/26 2,292 2,326 2,249 2,249 9,900
2022/10/25 2,290 2,338 2,256 2,290 7,600
2022/10/24 2,312 2,321 2,240 2,298 16,300
2022/10/21 2,324 2,370 2,310 2,310 7,200
2022/10/20 2,350 2,352 2,323 2,325 8,200
2022/10/19 2,298 2,368 2,284 2,350 13,300
2022/10/18 2,297 2,381 2,276 2,308 22,400
2022/10/17 2,256 2,334 2,175 2,287 85,800
2022/10/14 2,130 2,139 2,062 2,122 25,200
2022/10/13 2,142 2,142 2,080 2,080 10,200
2022/10/12 2,137 2,168 2,101 2,121 4,700
2022/10/11 2,218 2,218 2,070 2,144 17,400
2022/10/07 2,225 2,253 2,191 2,192 14,500
2022/10/06 2,179 2,324 2,166 2,260 58,700
2022/10/05 2,159 2,190 2,090 2,173 39,900
2022/10/04 2,176 2,210 2,125 2,161 18,400
2022/10/03 2,153 2,198 2,095 2,155 12,400
2022/09/30 2,134 2,171 2,057 2,154 27,200
2022/09/29 2,205 2,207 2,118 2,184 26,100
2022/09/28 2,260 2,261 2,104 2,160 52,200
2022/09/27 2,275 2,386 2,235 2,258 24,400
2022/09/26 2,407 2,407 2,268 2,268 34,400
2022/09/22 2,417 2,471 2,390 2,442 13,100
2022/09/21 2,446 2,500 2,446 2,452 6,400
2022/09/20 2,451 2,548 2,290 2,489 42,700
2022/09/16 2,549 2,549 2,440 2,453 24,000
2022/09/15 2,604 2,613 2,500 2,508 25,700
2022/09/14 2,513 2,630 2,510 2,578 23,200
2022/09/13 2,665 2,729 2,597 2,613 31,400
2022/09/12 2,595 2,749 2,563 2,662 44,100
2022/09/09 2,534 2,649 2,492 2,624 57,200
2022/09/08 2,472 2,590 2,451 2,505 60,600
2022/09/07 2,328 2,594 2,305 2,522 180,500
2022/09/06 2,340 2,359 2,281 2,291 40,800
2022/09/05 2,185 2,334 2,156 2,325 66,400
2022/09/02 2,476 2,551 2,250 2,261 244,500
2022/09/01 2,305 2,351 2,240 2,326 29,400
2022/08/31 2,233 2,388 2,199 2,355 76,500
2022/08/30 2,222 2,265 2,201 2,234 35,400
2022/08/29 2,102 2,234 2,072 2,202 71,300
2022/08/26 2,128 2,190 2,128 2,171 49,400
2022/08/25 2,171 2,237 2,101 2,123 91,600
2022/08/24 2,103 2,171 2,085 2,103 76,900
2022/08/23 1,907 2,104 1,907 2,102 80,100
2022/08/22 1,881 1,955 1,866 1,907 23,500
2022/08/19 1,863 1,933 1,837 1,910 43,700
2022/08/18 1,831 1,850 1,810 1,831 14,400
2022/08/17 1,854 1,877 1,830 1,831 24,900
2022/08/16 1,830 1,877 1,817 1,840 17,700
2022/08/15 1,864 1,897 1,836 1,847 12,100
2022/08/12 1,801 1,877 1,801 1,863 28,400
2022/08/10 1,814 1,814 1,776 1,793 24,900
2022/08/09 1,855 1,858 1,819 1,826 16,900
2022/08/08 1,830 1,864 1,795 1,864 16,500
2022/08/05 1,822 1,849 1,789 1,841 22,700
2022/08/04 1,846 1,867 1,835 1,840 15,200
2022/08/03 1,923 1,923 1,830 1,849 48,100
2022/08/02 2,000 2,000 1,871 1,887 84,400
2022/08/01 1,850 2,025 1,828 1,971 209,900
2022/07/29 1,780 1,799 1,740 1,751 53,900
2022/07/28 1,802 1,832 1,772 1,780 120,400
2022/07/27 1,870 1,870 1,774 1,791 119,800
2022/07/26 1,976 1,998 1,835 1,852 138,900
2022/07/25 2,031 2,032 1,958 1,976 64,200
2022/07/22 2,100 2,101 2,043 2,054 52,300
2022/07/21 2,115 2,167 2,070 2,113 96,900
2022/07/20 2,430 2,430 2,090 2,158 426,100
2022/07/19 1,972 2,455 1,972 2,433 512,800
2022/07/15 2,360 2,513 2,286 2,472 104,900
2022/07/14 2,358 2,409 2,322 2,369 31,500
2022/07/13 2,298 2,367 2,278 2,358 16,400
2022/07/12 2,240 2,311 2,200 2,292 21,800
2022/07/11 2,330 2,330 2,202 2,239 29,500
2022/07/08 2,255 2,345 2,220 2,261 32,000
2022/07/07 2,349 2,421 2,200 2,252 51,600
2022/07/06 2,476 2,560 2,338 2,361 81,700
2022/07/05 2,395 2,540 2,324 2,475 184,000
2022/07/04 2,140 2,324 2,065 2,295 44,500
2022/07/01 2,152 2,185 2,065 2,134 37,600
2022/06/30 2,214 2,214 2,121 2,170 34,700
2022/06/29 2,127 2,217 2,050 2,210 44,300
2022/06/28 2,039 2,127 2,021 2,110 58,800
2022/06/27 2,051 2,085 2,014 2,040 36,600
2022/06/24 2,023 2,080 1,985 2,050 79,200
2022/06/23 2,037 2,147 1,980 2,010 69,200
2022/06/22 2,088 2,088 1,904 2,010 94,700
2022/06/21 1,845 2,027 1,824 1,998 72,200
2022/06/20 1,840 1,879 1,751 1,782 58,600
2022/06/17 1,900 1,940 1,839 1,846 71,700
2022/06/16 2,050 2,050 1,970 1,996 28,500
2022/06/15 2,091 2,091 1,965 2,000 42,200
2022/06/14 2,107 2,107 1,986 2,072 76,700
2022/06/13 2,198 2,227 2,132 2,150 24,700
2022/06/10 2,240 2,260 2,198 2,248 12,100
2022/06/09 2,180 2,267 2,180 2,249 23,200
2022/06/08 2,175 2,200 2,135 2,200 33,300
2022/06/07 2,237 2,237 2,154 2,175 23,600
2022/06/06 2,176 2,293 2,176 2,238 16,100
2022/06/03 2,162 2,269 2,162 2,226 37,000
2022/06/02 2,235 2,235 2,129 2,153 68,600
2022/06/01 2,285 2,320 2,239 2,255 19,800
2022/05/31 2,346 2,347 2,243 2,301 34,200
2022/05/30 2,277 2,440 2,250 2,346 18,500
2022/05/27 2,350 2,362 2,214 2,227 25,300
2022/05/26 2,290 2,335 2,287 2,300 6,300
2022/05/25 2,408 2,408 2,280 2,280 19,200
2022/05/24 2,446 2,447 2,352 2,382 11,200
2022/05/23 2,380 2,430 2,351 2,402 10,800
2022/05/20 2,340 2,385 2,311 2,335 8,300
2022/05/19 2,321 2,379 2,300 2,331 15,000
2022/05/18 2,402 2,520 2,402 2,430 14,800
2022/05/17 2,353 2,412 2,300 2,358 5,900
2022/05/16 2,350 2,434 2,330 2,353 18,400
2022/05/13 2,483 2,531 2,361 2,361 33,600
2022/05/12 2,370 2,563 2,336 2,500 35,600
2022/05/11 2,232 2,492 2,200 2,450 43,600
2022/05/10 2,170 2,254 2,100 2,254 49,900
2022/05/09 2,324 2,335 2,206 2,213 97,600
2022/05/06 2,490 2,491 2,355 2,364 55,400
2022/05/02 2,595 2,641 2,485 2,485 55,200
2022/04/28 2,494 2,697 2,462 2,645 40,900
2022/04/27 2,458 2,598 2,428 2,544 35,700
2022/04/26 2,531 2,621 2,490 2,545 23,700
2022/04/25 2,482 2,592 2,475 2,499 38,500
2022/04/22 2,644 2,688 2,553 2,600 25,300
2022/04/21 2,744 2,832 2,667 2,694 40,600
2022/04/20 2,701 2,797 2,674 2,700 31,200
2022/04/19 2,880 2,890 2,668 2,672 65,100
2022/04/18 2,900 3,000 2,797 2,847 55,200
2022/04/15 2,750 3,090 2,726 2,900 189,700
2022/04/14 2,696 2,705 2,556 2,621 67,600
2022/04/13 2,666 2,754 2,634 2,682 33,800
2022/04/12 2,631 2,681 2,550 2,631 56,500
2022/04/11 2,750 2,824 2,660 2,731 40,900
2022/04/08 2,770 2,846 2,685 2,694 52,100
2022/04/07 2,882 2,909 2,700 2,802 101,800
2022/04/06 2,956 3,025 2,900 2,982 46,400
2022/04/05 3,060 3,105 2,934 2,982 89,100
2022/04/04 2,819 3,150 2,819 3,020 163,200
2022/04/01 2,873 2,915 2,734 2,750 144,700
2022/03/31 2,895 3,045 2,705 2,874 266,300
2022/03/30 2,600 2,885 2,550 2,805 209,600
2022/03/29 2,162 2,620 2,162 2,620 300,400
2022/03/28 2,137 2,138 2,070 2,120 14,600
2022/03/25 2,138 2,139 2,061 2,126 18,900
2022/03/24 2,064 2,135 2,020 2,108 34,900
2022/03/23 2,110 2,125 2,072 2,080 27,100
2022/03/22 2,075 2,137 2,053 2,079 18,000
2022/03/18 2,109 2,153 2,033 2,059 25,000
2022/03/17 2,019 2,110 2,011 2,066 27,800
2022/03/16 2,012 2,026 1,936 1,979 16,000
2022/03/15 1,889 1,952 1,869 1,927 15,300
2022/03/14 1,879 1,960 1,854 1,928 20,800
2022/03/11 1,942 1,990 1,890 1,902 28,900
2022/03/10 2,020 2,081 1,982 1,982 34,300
2022/03/09 1,978 2,020 1,900 1,900 36,500
2022/03/08 2,031 2,142 1,986 2,001 37,300
2022/03/07 2,055 2,089 1,993 2,089 39,400
2022/03/04 2,245 2,267 2,086 2,086 63,000
2022/03/03 2,341 2,378 2,254 2,272 31,000
2022/03/02 2,279 2,348 2,235 2,264 39,900
2022/03/01 2,155 2,419 2,155 2,362 85,500
2022/02/28 2,021 2,166 2,020 2,150 44,600
2022/02/25 1,912 2,044 1,870 2,011 59,200
2022/02/24 2,017 2,025 1,820 1,832 101,900
2022/02/22 2,131 2,237 2,028 2,059 77,200
2022/02/21 2,241 2,273 2,140 2,231 61,800
2022/02/18 2,021 2,298 2,013 2,273 131,800
2022/02/17 2,004 2,078 1,970 2,036 27,500
2022/02/16 2,019 2,019 1,960 1,976 19,400
2022/02/15 2,020 2,044 1,900 1,943 26,700
2022/02/14 2,072 2,088 1,950 2,004 47,400
2022/02/10 2,110 2,297 2,066 2,172 79,200
2022/02/09 2,036 2,070 1,977 2,063 40,800
2022/02/08 1,989 2,044 1,956 1,990 49,900
2022/02/07 2,082 2,131 1,872 1,909 112,600
2022/02/04 1,998 2,290 1,977 2,116 167,100
2022/02/03 2,069 2,074 1,936 1,988 47,600
2022/02/02 2,055 2,140 2,020 2,115 48,700
2022/02/01 2,030 2,070 1,935 2,020 85,200
2022/01/31 1,818 2,059 1,818 1,956 125,200
2022/01/28 1,698 1,750 1,663 1,738 24,400
2022/01/27 1,711 1,817 1,680 1,700 38,800
2022/01/26 1,705 1,775 1,667 1,707 40,800
2022/01/25 1,783 1,800 1,680 1,693 21,100
2022/01/24 1,700 1,769 1,681 1,767 16,600
2022/01/21 1,753 1,782 1,644 1,730 47,800
2022/01/20 1,656 1,818 1,620 1,793 53,200
2022/01/19 1,772 1,772 1,622 1,622 44,000
2022/01/18 1,738 1,830 1,711 1,802 29,400
2022/01/17 1,800 1,863 1,734 1,738 56,100
2022/01/14 1,700 1,709 1,638 1,700 31,200
2022/01/13 1,865 1,865 1,681 1,714 42,700
2022/01/12 1,737 1,818 1,717 1,785 41,800
2022/01/11 1,750 1,750 1,656 1,657 47,400
2022/01/07 1,780 1,821 1,711 1,757 17,700
2022/01/06 1,757 1,833 1,741 1,761 41,700
2022/01/05 1,890 1,897 1,804 1,837 42,600
2022/01/04 2,107 2,110 1,880 1,882 93,200

このページの先頭へ