2934 ジェイフロンティア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,573 | 2,573 | 2,360 | 2,407 | 59,900 | 2,407 |
| 2024-04-18 | 2,702 | 2,703 | 2,570 | 2,603 | 37,400 | 2,603 |
| 2024-04-17 | 3,065 | 3,065 | 2,731 | 2,731 | 59,000 | 2,731 |
| 2024-04-16 | 2,951 | 3,125 | 2,880 | 3,065 | 35,800 | 3,065 |
| 2024-04-15 | 2,710 | 3,000 | 2,710 | 2,951 | 67,300 | 2,951 |
| 2024-04-12 | 2,740 | 2,812 | 2,701 | 2,702 | 29,400 | 2,702 |
| 2024-04-11 | 2,806 | 2,812 | 2,693 | 2,740 | 34,000 | 2,740 |
| 2024-04-10 | 2,873 | 2,993 | 2,804 | 2,831 | 34,900 | 2,831 |
| 2024-04-09 | 2,900 | 2,940 | 2,873 | 2,873 | 10,900 | 2,873 |
| 2024-04-08 | 2,901 | 2,942 | 2,850 | 2,890 | 9,100 | 2,890 |
| 2024-04-05 | 2,800 | 2,914 | 2,786 | 2,914 | 21,300 | 2,914 |
| 2024-04-04 | 2,975 | 2,975 | 2,851 | 2,858 | 15,800 | 2,858 |
| 2024-04-03 | 2,970 | 2,980 | 2,910 | 2,940 | 14,900 | 2,940 |
| 2024-04-02 | 3,070 | 3,070 | 2,960 | 2,981 | 17,300 | 2,981 |
| 2024-04-01 | 3,225 | 3,225 | 3,090 | 3,090 | 4,600 | 3,090 |
| 2024-03-29 | 3,070 | 3,280 | 3,045 | 3,225 | 22,300 | 3,225 |
| 2024-03-28 | 3,140 | 3,250 | 3,070 | 3,070 | 32,700 | 3,070 |
| 2024-03-27 | 3,290 | 3,290 | 3,195 | 3,210 | 9,000 | 3,210 |
| 2024-03-26 | 3,310 | 3,310 | 3,220 | 3,265 | 8,000 | 3,265 |
| 2024-03-25 | 3,345 | 3,365 | 3,300 | 3,310 | 9,800 | 3,310 |
| 2024-03-22 | 3,475 | 3,475 | 3,335 | 3,400 | 8,100 | 3,400 |
| 2024-03-21 | 3,395 | 3,465 | 3,370 | 3,460 | 13,400 | 3,460 |
| 2024-03-19 | 3,300 | 3,380 | 3,285 | 3,380 | 7,500 | 3,380 |
| 2024-03-18 | 3,155 | 3,300 | 3,155 | 3,285 | 9,100 | 3,285 |
| 2024-03-15 | 3,210 | 3,285 | 3,130 | 3,150 | 21,700 | 3,150 |
| 2024-03-14 | 3,285 | 3,290 | 3,170 | 3,280 | 16,100 | 3,280 |
| 2024-03-13 | 3,380 | 3,450 | 3,290 | 3,355 | 35,900 | 3,355 |
| 2024-03-12 | 3,015 | 3,110 | 3,015 | 3,070 | 9,400 | 3,070 |
| 2024-03-11 | 3,170 | 3,190 | 3,040 | 3,070 | 14,000 | 3,070 |
| 2024-03-08 | 3,200 | 3,270 | 3,170 | 3,230 | 7,100 | 3,230 |
| 2024-03-07 | 3,290 | 3,315 | 3,220 | 3,235 | 4,900 | 3,235 |
| 2024-03-06 | 3,220 | 3,340 | 3,220 | 3,290 | 4,900 | 3,290 |
| 2024-03-05 | 3,285 | 3,290 | 3,210 | 3,235 | 11,000 | 3,235 |
| 2024-03-04 | 3,310 | 3,340 | 3,225 | 3,285 | 13,200 | 3,285 |
| 2024-03-01 | 3,435 | 3,455 | 3,325 | 3,340 | 24,400 | 3,340 |
| 2024-02-29 | 3,500 | 3,560 | 3,350 | 3,505 | 17,700 | 3,505 |
| 2024-02-28 | 3,315 | 3,500 | 3,315 | 3,480 | 20,500 | 3,480 |
| 2024-02-27 | 3,380 | 3,380 | 3,285 | 3,350 | 9,000 | 3,350 |
| 2024-02-26 | 3,260 | 3,355 | 3,160 | 3,310 | 21,200 | 3,310 |
| 2024-02-22 | 3,365 | 3,370 | 3,205 | 3,210 | 19,700 | 3,210 |
| 2024-02-21 | 3,400 | 3,400 | 3,295 | 3,330 | 8,200 | 3,330 |
| 2024-02-20 | 3,485 | 3,520 | 3,405 | 3,405 | 7,900 | 3,405 |
| 2024-02-19 | 3,350 | 3,480 | 3,290 | 3,470 | 12,900 | 3,470 |
| 2024-02-16 | 3,355 | 3,430 | 3,250 | 3,385 | 25,600 | 3,385 |
| 2024-02-15 | 3,515 | 3,515 | 3,280 | 3,340 | 38,900 | 3,340 |
| 2024-02-14 | 3,590 | 3,605 | 3,505 | 3,530 | 15,800 | 3,530 |
| 2024-02-13 | 3,635 | 3,650 | 3,570 | 3,650 | 15,200 | 3,650 |
| 2024-02-09 | 3,595 | 3,620 | 3,565 | 3,605 | 9,300 | 3,605 |
| 2024-02-08 | 3,650 | 3,655 | 3,585 | 3,645 | 12,000 | 3,645 |
| 2024-02-07 | 3,680 | 3,695 | 3,580 | 3,600 | 19,800 | 3,600 |
| 2024-02-06 | 3,725 | 3,810 | 3,660 | 3,680 | 24,500 | 3,680 |
| 2024-02-05 | 3,800 | 3,835 | 3,700 | 3,755 | 17,200 | 3,755 |
| 2024-02-02 | 3,820 | 3,860 | 3,795 | 3,800 | 18,600 | 3,800 |
| 2024-02-01 | 3,860 | 3,895 | 3,795 | 3,815 | 19,500 | 3,815 |
| 2024-01-31 | 4,020 | 4,020 | 3,880 | 3,910 | 15,000 | 3,910 |
| 2024-01-30 | 4,070 | 4,105 | 3,935 | 3,965 | 41,600 | 3,965 |
| 2024-01-29 | 4,015 | 4,230 | 4,015 | 4,140 | 49,200 | 4,140 |
| 2024-01-26 | 3,930 | 4,175 | 3,890 | 3,945 | 49,400 | 3,945 |
| 2024-01-25 | 3,935 | 4,120 | 3,915 | 3,950 | 70,700 | 3,950 |
| 2024-01-24 | 3,630 | 3,830 | 3,605 | 3,830 | 34,400 | 3,830 |
| 2024-01-23 | 3,675 | 3,700 | 3,565 | 3,620 | 21,300 | 3,620 |
| 2024-01-22 | 3,605 | 3,710 | 3,535 | 3,650 | 48,400 | 3,650 |
| 2024-01-19 | 3,755 | 3,790 | 3,590 | 3,595 | 46,000 | 3,595 |
| 2024-01-18 | 3,775 | 3,865 | 3,720 | 3,750 | 27,900 | 3,750 |
| 2024-01-17 | 3,915 | 3,970 | 3,770 | 3,825 | 51,200 | 3,825 |
| 2024-01-16 | 4,060 | 4,245 | 3,870 | 3,970 | 76,900 | 3,970 |
| 2024-01-15 | 3,705 | 4,150 | 3,705 | 4,110 | 193,100 | 4,110 |
| 2024-01-12 | 4,380 | 4,530 | 4,320 | 4,405 | 62,600 | 4,405 |
| 2024-01-11 | 4,385 | 4,425 | 4,225 | 4,340 | 30,200 | 4,340 |
| 2024-01-10 | 4,295 | 4,410 | 4,235 | 4,365 | 27,000 | 4,365 |
| 2024-01-09 | 4,330 | 4,400 | 4,220 | 4,280 | 11,400 | 4,280 |
| 2024-01-05 | 4,335 | 4,425 | 4,305 | 4,320 | 15,800 | 4,320 |
| 2024-01-04 | 4,290 | 4,355 | 4,220 | 4,335 | 7,600 | 4,335 |
分割・併合履歴 ： なし
