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
2026/05/22 1,696 1,696 1,606 1,688 10,200
2026/05/21 1,719 1,745 1,692 1,696 8,500
2026/05/20 1,725 1,755 1,696 1,715 12,200
2026/05/19 1,720 1,755 1,651 1,720 33,800
2026/05/18 1,695 1,695 1,600 1,680 7,600
2026/05/15 1,697 1,738 1,660 1,734 15,000
2026/05/14 1,741 1,785 1,733 1,737 6,100
2026/05/13 1,681 1,761 1,681 1,745 5,400
2026/05/12 1,742 1,769 1,680 1,700 9,400
2026/05/11 1,748 1,789 1,742 1,742 15,800
2026/05/08 1,681 1,750 1,641 1,749 11,800
2026/05/07 1,694 1,729 1,651 1,703 9,400
2026/05/01 1,677 1,719 1,663 1,719 12,100
2026/04/30 1,654 1,685 1,630 1,685 8,500
2026/04/28 1,659 1,680 1,630 1,680 4,300
2026/04/27 1,666 1,689 1,600 1,672 4,800
2026/04/24 1,678 1,680 1,630 1,680 2,800
2026/04/23 1,684 1,684 1,620 1,679 6,600
2026/04/22 1,599 1,684 1,576 1,684 31,400
2026/04/21 1,566 1,576 1,545 1,561 3,400
2026/04/20 1,582 1,582 1,561 1,562 1,700
2026/04/17 1,539 1,599 1,539 1,582 10,500
2026/04/16 1,576 1,581 1,550 1,550 6,600
2026/04/15 1,649 1,649 1,506 1,576 35,900
2026/04/14 1,619 1,648 1,602 1,616 15,900
2026/04/13 1,580 1,615 1,543 1,615 19,500
2026/04/10 1,534 1,580 1,506 1,563 13,200
2026/04/09 1,498 1,540 1,495 1,535 6,900
2026/04/08 1,580 1,589 1,503 1,513 14,100
2026/04/07 1,489 1,540 1,488 1,540 12,500
2026/04/06 1,497 1,497 1,440 1,489 10,400
2026/04/03 1,358 1,475 1,358 1,467 18,900
2026/03/27 1,299 1,305 1,280 1,304 7,600
2026/03/26 1,285 1,299 1,248 1,297 1,500
2026/03/25 1,257 1,299 1,233 1,299 4,700
2026/03/24 1,212 1,259 1,212 1,236 5,600
2026/03/23 1,260 1,268 1,202 1,202 4,900
2026/03/19 1,250 1,267 1,241 1,255 1,000
2026/03/18 1,267 1,308 1,250 1,267 6,600
2026/03/17 1,236 1,281 1,236 1,267 5,800
2026/03/16 1,232 1,260 1,231 1,236 1,100
2026/03/13 1,206 1,244 1,206 1,232 5,500
2026/03/12 1,251 1,280 1,240 1,240 1,100
2026/03/11 1,280 1,280 1,267 1,267 500
2026/03/10 1,240 1,265 1,231 1,265 5,300
2026/03/09 1,226 1,240 1,220 1,228 7,500
2026/03/06 1,262 1,290 1,224 1,271 3,300
2026/03/05 1,285 1,285 1,237 1,279 9,800
2026/03/04 1,253 1,260 1,196 1,225 25,500
2026/03/03 1,309 1,310 1,256 1,256 9,800
2026/03/02 1,329 1,331 1,255 1,292 10,200
2026/02/27 1,266 1,329 1,265 1,326 13,600
2026/02/26 1,257 1,299 1,253 1,266 12,200
2026/02/25 1,270 1,305 1,270 1,277 8,900
2026/02/24 1,273 1,292 1,270 1,270 4,500
2026/02/20 1,291 1,301 1,273 1,273 12,900
2026/02/19 1,359 1,359 1,295 1,295 18,300
2026/02/18 1,340 1,354 1,329 1,329 5,400
2026/02/17 1,370 1,393 1,327 1,359 6,000
2026/02/16 1,331 1,371 1,327 1,355 15,700
2026/02/13 1,341 1,368 1,330 1,335 3,400
2026/02/12 1,385 1,418 1,368 1,368 6,900
2026/02/10 1,327 1,385 1,318 1,384 12,800
2026/02/09 1,324 1,400 1,303 1,357 25,000
2026/02/06 1,400 1,414 1,360 1,414 18,200
2026/02/05 1,413 1,425 1,410 1,410 4,300
2026/02/04 1,418 1,444 1,418 1,419 1,200
2026/02/03 1,408 1,420 1,400 1,418 2,900
2026/02/02 1,414 1,429 1,400 1,410 8,000
2026/01/30 1,447 1,449 1,381 1,422 6,400
2026/01/29 1,419 1,449 1,357 1,441 9,900
2026/01/28 1,438 1,449 1,405 1,449 11,600
2026/01/27 1,456 1,456 1,435 1,445 7,200
2026/01/26 1,427 1,447 1,421 1,445 6,100
2026/01/23 1,439 1,448 1,425 1,425 2,300
2026/01/22 1,404 1,467 1,404 1,448 10,000
2026/01/21 1,410 1,425 1,389 1,410 14,400
2026/01/20 1,406 1,432 1,398 1,410 10,800
2026/01/19 1,399 1,419 1,381 1,406 16,000
2026/01/16 1,293 1,440 1,280 1,398 51,800
2026/01/15 1,228 1,380 1,227 1,314 19,900
2026/01/14 1,326 1,326 1,294 1,300 16,400
2026/01/13 1,381 1,381 1,300 1,326 14,600
2026/01/09 1,330 1,353 1,330 1,353 6,400
2026/01/08 1,376 1,376 1,326 1,329 7,100
2026/01/07 1,350 1,379 1,344 1,366 9,900
2026/01/06 1,332 1,359 1,320 1,348 11,400
2026/01/05 1,322 1,331 1,285 1,317 14,700

このページの先頭へ