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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 3,360 | 3,410 | 3,295 | 3,330 | 43,300 |
| 2023/07/03 | 3,570 | 3,580 | 3,410 | 3,420 | 60,500 |
| 2023/06/30 | 3,580 | 3,735 | 3,510 | 3,630 | 58,300 |
| 2023/06/29 | 3,650 | 3,680 | 3,545 | 3,580 | 57,300 |
| 2023/06/28 | 3,625 | 3,705 | 3,565 | 3,650 | 54,100 |
| 2023/06/27 | 3,500 | 3,620 | 3,450 | 3,565 | 83,900 |
| 2023/06/26 | 3,495 | 3,755 | 3,380 | 3,500 | 229,300 |
| 2023/06/23 | 3,515 | 3,595 | 3,265 | 3,355 | 146,500 |
| 2023/06/22 | 3,605 | 3,955 | 3,440 | 3,575 | 575,100 |
| 2023/06/21 | 3,150 | 3,340 | 3,150 | 3,255 | 52,900 |
| 2023/06/20 | 3,070 | 3,195 | 3,015 | 3,150 | 38,500 |
| 2023/06/19 | 3,190 | 3,210 | 3,010 | 3,050 | 36,200 |
| 2023/06/16 | 2,919 | 3,300 | 2,849 | 3,120 | 77,800 |
| 2023/06/15 | 2,810 | 3,005 | 2,780 | 2,821 | 51,800 |
| 2023/06/14 | 2,777 | 2,870 | 2,730 | 2,747 | 25,900 |
| 2023/06/13 | 2,738 | 2,755 | 2,674 | 2,727 | 11,400 |
| 2023/06/12 | 2,663 | 2,728 | 2,635 | 2,717 | 11,700 |
| 2023/06/09 | 2,655 | 2,655 | 2,599 | 2,652 | 8,900 |
| 2023/06/08 | 2,730 | 2,739 | 2,560 | 2,605 | 17,100 |
| 2023/06/07 | 2,489 | 2,812 | 2,488 | 2,680 | 52,400 |
| 2023/06/06 | 2,578 | 2,580 | 2,431 | 2,484 | 28,100 |
| 2023/06/05 | 2,376 | 2,398 | 2,325 | 2,387 | 9,600 |
| 2023/06/02 | 2,303 | 2,354 | 2,303 | 2,326 | 5,900 |
| 2023/06/01 | 2,359 | 2,378 | 2,321 | 2,321 | 10,900 |
| 2023/05/31 | 2,351 | 2,386 | 2,342 | 2,370 | 5,600 |
| 2023/05/30 | 2,366 | 2,390 | 2,349 | 2,351 | 5,900 |
| 2023/05/29 | 2,342 | 2,396 | 2,342 | 2,388 | 11,600 |
| 2023/05/26 | 2,405 | 2,420 | 2,374 | 2,389 | 6,900 |
| 2023/05/25 | 2,351 | 2,422 | 2,351 | 2,405 | 7,800 |
| 2023/05/24 | 2,341 | 2,374 | 2,341 | 2,351 | 3,100 |
| 2023/05/23 | 2,370 | 2,395 | 2,341 | 2,341 | 6,700 |
| 2023/05/22 | 2,370 | 2,388 | 2,356 | 2,356 | 7,500 |
| 2023/05/19 | 2,381 | 2,419 | 2,381 | 2,393 | 9,400 |
| 2023/05/18 | 2,341 | 2,424 | 2,341 | 2,400 | 6,800 |
| 2023/05/17 | 2,350 | 2,420 | 2,333 | 2,337 | 7,000 |
| 2023/05/16 | 2,408 | 2,423 | 2,322 | 2,362 | 18,000 |
| 2023/05/15 | 2,417 | 2,431 | 2,400 | 2,423 | 11,800 |
| 2023/05/12 | 2,395 | 2,420 | 2,391 | 2,418 | 4,500 |
| 2023/05/11 | 2,372 | 2,426 | 2,365 | 2,407 | 4,400 |
| 2023/05/10 | 2,405 | 2,415 | 2,376 | 2,376 | 3,000 |
| 2023/05/09 | 2,435 | 2,435 | 2,385 | 2,424 | 3,100 |
| 2023/05/08 | 2,408 | 2,440 | 2,358 | 2,440 | 6,900 |
| 2023/05/02 | 2,321 | 2,416 | 2,321 | 2,380 | 6,300 |
| 2023/05/01 | 2,397 | 2,397 | 2,312 | 2,368 | 7,900 |
| 2023/04/28 | 2,344 | 2,424 | 2,309 | 2,355 | 4,700 |
| 2023/04/27 | 2,297 | 2,346 | 2,297 | 2,310 | 4,900 |
| 2023/04/26 | 2,380 | 2,380 | 2,297 | 2,297 | 9,600 |
| 2023/04/25 | 2,425 | 2,448 | 2,344 | 2,388 | 6,800 |
| 2023/04/24 | 2,366 | 2,397 | 2,319 | 2,388 | 10,500 |
| 2023/04/21 | 2,333 | 2,376 | 2,302 | 2,366 | 10,900 |
| 2023/04/20 | 2,391 | 2,397 | 2,342 | 2,350 | 3,200 |
| 2023/04/19 | 2,410 | 2,434 | 2,327 | 2,341 | 7,700 |
| 2023/04/18 | 2,443 | 2,470 | 2,404 | 2,407 | 5,200 |
| 2023/04/17 | 2,355 | 2,488 | 2,316 | 2,442 | 47,300 |
| 2023/04/14 | 2,505 | 2,566 | 2,493 | 2,558 | 12,600 |
| 2023/04/13 | 2,496 | 2,505 | 2,426 | 2,505 | 6,200 |
| 2023/04/12 | 2,532 | 2,582 | 2,454 | 2,463 | 4,700 |
| 2023/04/11 | 2,505 | 2,521 | 2,420 | 2,482 | 13,400 |
| 2023/04/10 | 2,608 | 2,608 | 2,508 | 2,511 | 4,400 |
| 2023/04/07 | 2,541 | 2,594 | 2,541 | 2,545 | 3,800 |
| 2023/04/06 | 2,543 | 2,586 | 2,542 | 2,544 | 10,900 |
| 2023/04/05 | 2,564 | 2,595 | 2,548 | 2,591 | 13,800 |
| 2023/04/04 | 2,662 | 2,662 | 2,570 | 2,614 | 16,400 |
| 2023/04/03 | 2,668 | 2,726 | 2,645 | 2,687 | 26,000 |
| 2023/03/31 | 2,624 | 2,648 | 2,591 | 2,645 | 13,700 |
| 2023/03/30 | 2,617 | 2,650 | 2,587 | 2,639 | 15,000 |
| 2023/03/29 | 2,580 | 2,591 | 2,526 | 2,569 | 5,500 |
| 2023/03/28 | 2,657 | 2,658 | 2,541 | 2,583 | 10,900 |
| 2023/03/27 | 2,474 | 2,676 | 2,465 | 2,625 | 29,100 |
| 2023/03/24 | 2,393 | 2,447 | 2,393 | 2,440 | 3,300 |
| 2023/03/23 | 2,350 | 2,429 | 2,350 | 2,428 | 13,000 |
| 2023/03/22 | 2,368 | 2,380 | 2,291 | 2,365 | 4,500 |
| 2023/03/20 | 2,328 | 2,335 | 2,286 | 2,318 | 3,500 |
| 2023/03/17 | 2,395 | 2,395 | 2,330 | 2,335 | 4,600 |
| 2023/03/16 | 2,300 | 2,399 | 2,257 | 2,399 | 23,000 |
| 2023/03/15 | 2,397 | 2,445 | 2,312 | 2,313 | 12,100 |
| 2023/03/14 | 2,319 | 2,396 | 2,275 | 2,360 | 14,700 |
| 2023/03/13 | 2,295 | 2,369 | 2,251 | 2,326 | 10,300 |
| 2023/03/10 | 2,400 | 2,400 | 2,305 | 2,345 | 30,000 |
| 2023/03/09 | 2,428 | 2,430 | 2,401 | 2,419 | 2,600 |
| 2023/03/08 | 2,420 | 2,430 | 2,402 | 2,428 | 3,900 |
| 2023/03/07 | 2,342 | 2,439 | 2,342 | 2,420 | 10,400 |
| 2023/03/06 | 2,370 | 2,370 | 2,330 | 2,342 | 4,400 |
| 2023/03/03 | 2,398 | 2,398 | 2,340 | 2,373 | 12,500 |
| 2023/03/02 | 2,422 | 2,422 | 2,359 | 2,380 | 2,800 |
| 2023/03/01 | 2,450 | 2,450 | 2,360 | 2,389 | 6,200 |
| 2023/02/28 | 2,354 | 2,461 | 2,350 | 2,420 | 13,100 |
| 2023/02/27 | 2,337 | 2,399 | 2,312 | 2,351 | 4,400 |
| 2023/02/24 | 2,316 | 2,363 | 2,316 | 2,338 | 4,700 |
| 2023/02/22 | 2,351 | 2,351 | 2,316 | 2,316 | 3,100 |
| 2023/02/21 | 2,410 | 2,451 | 2,350 | 2,351 | 13,500 |
| 2023/02/20 | 2,270 | 2,400 | 2,270 | 2,382 | 21,400 |
| 2023/02/17 | 2,342 | 2,342 | 2,270 | 2,270 | 5,200 |
| 2023/02/16 | 2,285 | 2,335 | 2,269 | 2,315 | 14,600 |
| 2023/02/15 | 2,282 | 2,287 | 2,231 | 2,265 | 8,500 |
| 2023/02/14 | 2,258 | 2,296 | 2,238 | 2,246 | 6,300 |
| 2023/02/13 | 2,218 | 2,230 | 2,190 | 2,219 | 5,000 |
| 2023/02/10 | 2,243 | 2,243 | 2,176 | 2,218 | 11,100 |
| 2023/02/09 | 2,264 | 2,265 | 2,202 | 2,242 | 5,100 |
| 2023/02/08 | 2,211 | 2,251 | 2,176 | 2,232 | 9,000 |
| 2023/02/07 | 2,221 | 2,279 | 2,194 | 2,252 | 11,100 |
| 2023/02/06 | 2,203 | 2,231 | 2,192 | 2,196 | 5,300 |
| 2023/02/03 | 2,199 | 2,210 | 2,151 | 2,203 | 11,600 |
| 2023/02/02 | 2,298 | 2,298 | 2,175 | 2,199 | 30,600 |
| 2023/02/01 | 2,368 | 2,375 | 2,262 | 2,265 | 21,900 |
| 2023/01/31 | 2,270 | 2,345 | 2,265 | 2,345 | 13,400 |
| 2023/01/30 | 2,316 | 2,373 | 2,255 | 2,260 | 18,500 |
| 2023/01/27 | 2,343 | 2,367 | 2,315 | 2,315 | 14,100 |
| 2023/01/26 | 2,421 | 2,449 | 2,291 | 2,343 | 30,700 |
| 2023/01/25 | 2,320 | 2,425 | 2,315 | 2,390 | 29,600 |
| 2023/01/24 | 2,340 | 2,353 | 2,263 | 2,312 | 33,800 |
| 2023/01/23 | 2,350 | 2,435 | 2,251 | 2,340 | 60,200 |
| 2023/01/20 | 2,263 | 2,360 | 2,187 | 2,303 | 85,100 |
| 2023/01/19 | 2,250 | 2,284 | 2,169 | 2,213 | 36,600 |
| 2023/01/18 | 2,066 | 2,250 | 2,060 | 2,226 | 68,700 |
| 2023/01/17 | 2,311 | 2,311 | 1,980 | 2,110 | 217,600 |
| 2023/01/16 | 2,406 | 2,486 | 2,254 | 2,374 | 145,600 |
| 2023/01/13 | 2,749 | 2,837 | 2,729 | 2,754 | 38,400 |
| 2023/01/12 | 2,800 | 2,800 | 2,733 | 2,749 | 4,100 |
| 2023/01/11 | 2,798 | 2,802 | 2,740 | 2,763 | 15,100 |
| 2023/01/10 | 2,665 | 2,763 | 2,631 | 2,711 | 6,800 |
| 2023/01/06 | 2,665 | 2,699 | 2,612 | 2,665 | 17,500 |
| 2023/01/05 | 2,771 | 2,771 | 2,660 | 2,675 | 9,300 |
| 2023/01/04 | 2,831 | 2,922 | 2,672 | 2,721 | 34,600 |