2934 ジェイフロンティア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,802 | 1,802 | 1,700 | 1,708 | 33,800 | 1,708 |
| 2025-07-01 | 1,870 | 1,900 | 1,799 | 1,811 | 26,800 | 1,811 |
| 2025-06-30 | 1,923 | 1,980 | 1,850 | 1,870 | 27,900 | 1,870 |
| 2025-06-27 | 1,869 | 1,965 | 1,842 | 1,930 | 44,900 | 1,930 |
| 2025-06-26 | 1,844 | 1,866 | 1,795 | 1,855 | 22,600 | 1,855 |
| 2025-06-25 | 1,760 | 1,850 | 1,744 | 1,820 | 26,400 | 1,820 |
| 2025-06-24 | 1,700 | 1,761 | 1,684 | 1,759 | 11,100 | 1,759 |
| 2025-06-23 | 1,703 | 1,717 | 1,676 | 1,699 | 15,000 | 1,699 |
| 2025-06-20 | 1,757 | 1,757 | 1,699 | 1,720 | 16,000 | 1,720 |
| 2025-06-19 | 1,765 | 1,800 | 1,760 | 1,773 | 6,800 | 1,773 |
| 2025-06-18 | 1,764 | 1,794 | 1,762 | 1,765 | 6,100 | 1,765 |
| 2025-06-17 | 1,826 | 1,826 | 1,760 | 1,765 | 15,200 | 1,765 |
| 2025-06-16 | 1,796 | 1,814 | 1,793 | 1,801 | 11,100 | 1,801 |
| 2025-06-13 | 1,848 | 1,889 | 1,794 | 1,800 | 39,700 | 1,800 |
| 2025-06-12 | 1,803 | 1,850 | 1,774 | 1,803 | 65,200 | 1,803 |
| 2025-06-11 | 1,751 | 1,825 | 1,725 | 1,803 | 68,900 | 1,803 |
| 2025-06-10 | 1,589 | 1,750 | 1,579 | 1,730 | 30,100 | 1,730 |
| 2025-06-09 | 1,556 | 1,686 | 1,556 | 1,586 | 16,200 | 1,586 |
| 2025-06-06 | 1,589 | 1,612 | 1,571 | 1,571 | 7,000 | 1,571 |
| 2025-06-05 | 1,622 | 1,632 | 1,594 | 1,594 | 5,600 | 1,594 |
| 2025-06-04 | 1,597 | 1,654 | 1,597 | 1,634 | 7,800 | 1,634 |
| 2025-06-03 | 1,590 | 1,663 | 1,564 | 1,606 | 20,200 | 1,606 |
| 2025-06-02 | 1,607 | 1,649 | 1,579 | 1,591 | 11,600 | 1,591 |
| 2025-05-30 | 1,556 | 1,625 | 1,554 | 1,607 | 31,900 | 1,607 |
| 2025-05-29 | 1,612 | 1,620 | 1,576 | 1,576 | 13,600 | 1,576 |
| 2025-05-28 | 1,655 | 1,655 | 1,588 | 1,625 | 9,100 | 1,625 |
| 2025-05-27 | 1,559 | 1,672 | 1,559 | 1,628 | 23,800 | 1,628 |
| 2025-05-26 | 1,523 | 1,548 | 1,523 | 1,538 | 3,600 | 1,538 |
| 2025-05-23 | 1,565 | 1,585 | 1,522 | 1,522 | 6,800 | 1,522 |
| 2025-05-22 | 1,522 | 1,573 | 1,520 | 1,565 | 15,800 | 1,565 |
| 2025-05-21 | 1,578 | 1,578 | 1,544 | 1,544 | 12,900 | 1,544 |
| 2025-05-20 | 1,657 | 1,682 | 1,559 | 1,588 | 20,200 | 1,588 |
| 2025-05-19 | 1,600 | 1,644 | 1,600 | 1,644 | 8,800 | 1,644 |
| 2025-05-16 | 1,612 | 1,625 | 1,571 | 1,610 | 23,200 | 1,610 |
| 2025-05-15 | 1,603 | 1,640 | 1,601 | 1,619 | 22,000 | 1,619 |
| 2025-05-14 | 1,630 | 1,633 | 1,610 | 1,614 | 9,700 | 1,614 |
| 2025-05-13 | 1,680 | 1,693 | 1,635 | 1,640 | 11,500 | 1,640 |
| 2025-05-12 | 1,700 | 1,700 | 1,666 | 1,680 | 7,500 | 1,680 |
| 2025-05-09 | 1,665 | 1,699 | 1,665 | 1,693 | 9,700 | 1,693 |
| 2025-05-08 | 1,687 | 1,694 | 1,640 | 1,665 | 9,200 | 1,665 |
| 2025-05-07 | 1,684 | 1,709 | 1,666 | 1,687 | 27,100 | 1,687 |
| 2025-05-02 | 1,731 | 1,743 | 1,651 | 1,703 | 35,000 | 1,703 |
| 2025-05-01 | 1,749 | 1,793 | 1,714 | 1,721 | 31,500 | 1,721 |
| 2025-04-30 | 1,801 | 1,815 | 1,707 | 1,749 | 45,500 | 1,749 |
| 2025-04-28 | 1,791 | 1,800 | 1,750 | 1,775 | 12,900 | 1,775 |
| 2025-04-25 | 1,828 | 1,830 | 1,781 | 1,782 | 13,500 | 1,782 |
| 2025-04-24 | 1,910 | 1,910 | 1,825 | 1,825 | 6,300 | 1,825 |
| 2025-04-23 | 1,850 | 1,905 | 1,841 | 1,896 | 13,300 | 1,896 |
| 2025-04-22 | 1,880 | 1,918 | 1,812 | 1,837 | 18,100 | 1,837 |
| 2025-04-21 | 1,929 | 1,944 | 1,883 | 1,918 | 10,300 | 1,918 |
| 2025-04-18 | 1,929 | 1,967 | 1,885 | 1,901 | 30,500 | 1,901 |
| 2025-04-17 | 1,949 | 2,010 | 1,882 | 1,929 | 41,300 | 1,929 |
| 2025-04-16 | 2,028 | 2,060 | 1,925 | 1,984 | 32,800 | 1,984 |
| 2025-04-15 | 1,965 | 2,110 | 1,965 | 2,005 | 54,900 | 2,005 |
| 2025-04-14 | 1,910 | 1,930 | 1,821 | 1,871 | 19,300 | 1,871 |
| 2025-04-11 | 1,749 | 1,855 | 1,735 | 1,855 | 19,300 | 1,855 |
| 2025-04-10 | 1,916 | 1,916 | 1,781 | 1,789 | 10,300 | 1,789 |
| 2025-04-09 | 1,709 | 1,726 | 1,640 | 1,716 | 21,800 | 1,716 |
| 2025-04-08 | 1,660 | 1,737 | 1,632 | 1,737 | 28,400 | 1,737 |
| 2025-04-07 | 1,676 | 1,676 | 1,440 | 1,440 | 46,600 | 1,440 |
| 2025-04-04 | 1,863 | 1,887 | 1,700 | 1,796 | 45,400 | 1,796 |
| 2025-04-03 | 1,870 | 1,960 | 1,803 | 1,903 | 28,600 | 1,903 |
| 2025-04-02 | 1,966 | 1,966 | 1,887 | 1,892 | 21,300 | 1,892 |
| 2025-04-01 | 1,996 | 2,028 | 1,960 | 1,966 | 17,100 | 1,966 |
| 2025-03-31 | 2,045 | 2,045 | 1,963 | 1,996 | 28,700 | 1,996 |
| 2025-03-28 | 2,042 | 2,140 | 2,020 | 2,052 | 38,200 | 2,052 |
| 2025-03-27 | 2,090 | 2,169 | 2,076 | 2,077 | 27,800 | 2,077 |
| 2025-03-26 | 2,174 | 2,210 | 2,106 | 2,106 | 16,900 | 2,106 |
| 2025-03-25 | 2,121 | 2,202 | 2,069 | 2,163 | 26,900 | 2,163 |
| 2025-03-24 | 2,170 | 2,205 | 2,144 | 2,171 | 26,600 | 2,171 |
| 2025-03-21 | 2,190 | 2,269 | 2,175 | 2,183 | 38,200 | 2,183 |
| 2025-03-19 | 2,162 | 2,197 | 2,132 | 2,176 | 30,600 | 2,176 |
| 2025-03-18 | 2,080 | 2,163 | 2,064 | 2,162 | 33,700 | 2,162 |
| 2025-03-17 | 2,112 | 2,125 | 2,075 | 2,080 | 41,100 | 2,080 |
| 2025-03-14 | 2,036 | 2,146 | 2,036 | 2,114 | 36,900 | 2,114 |
| 2025-03-13 | 2,110 | 2,138 | 2,075 | 2,086 | 19,900 | 2,086 |
| 2025-03-12 | 2,116 | 2,150 | 2,013 | 2,121 | 42,200 | 2,121 |
| 2025-03-11 | 2,028 | 2,130 | 2,028 | 2,122 | 37,500 | 2,122 |
| 2025-03-10 | 2,100 | 2,129 | 1,824 | 2,110 | 142,400 | 2,110 |
| 2025-03-07 | 2,180 | 2,195 | 2,136 | 2,156 | 34,400 | 2,156 |
| 2025-03-06 | 2,228 | 2,269 | 2,168 | 2,193 | 88,900 | 2,193 |
| 2025-03-05 | 2,149 | 2,247 | 2,107 | 2,238 | 62,200 | 2,238 |
| 2025-03-04 | 2,133 | 2,144 | 2,055 | 2,144 | 83,300 | 2,144 |
| 2025-03-03 | 2,088 | 2,149 | 2,079 | 2,133 | 31,100 | 2,133 |
| 2025-02-28 | 2,116 | 2,129 | 2,056 | 2,088 | 24,000 | 2,088 |
| 2025-02-27 | 2,091 | 2,133 | 2,065 | 2,130 | 29,900 | 2,130 |
| 2025-02-26 | 2,090 | 2,109 | 2,070 | 2,100 | 29,500 | 2,100 |
| 2025-02-25 | 2,116 | 2,120 | 2,041 | 2,099 | 41,500 | 2,099 |
| 2025-02-21 | 2,088 | 2,135 | 2,068 | 2,116 | 26,100 | 2,116 |
| 2025-02-20 | 2,072 | 2,120 | 2,043 | 2,080 | 45,700 | 2,080 |
| 2025-02-19 | 2,020 | 2,090 | 2,000 | 2,077 | 35,100 | 2,077 |
| 2025-02-18 | 2,092 | 2,115 | 2,031 | 2,048 | 33,600 | 2,048 |
| 2025-02-17 | 2,092 | 2,135 | 2,060 | 2,080 | 36,000 | 2,080 |
| 2025-02-14 | 2,010 | 2,146 | 2,000 | 2,110 | 68,900 | 2,110 |
| 2025-02-13 | 1,990 | 2,028 | 1,954 | 2,004 | 39,300 | 2,004 |
| 2025-02-12 | 1,886 | 1,990 | 1,858 | 1,964 | 60,200 | 1,964 |
| 2025-02-10 | 1,830 | 1,915 | 1,830 | 1,895 | 39,800 | 1,895 |
| 2025-02-07 | 1,879 | 1,897 | 1,831 | 1,831 | 28,500 | 1,831 |
| 2025-02-06 | 1,897 | 1,938 | 1,815 | 1,879 | 105,000 | 1,879 |
| 2025-02-05 | 1,679 | 1,948 | 1,679 | 1,887 | 166,400 | 1,887 |
| 2025-02-04 | 1,699 | 1,733 | 1,668 | 1,691 | 26,300 | 1,691 |
| 2025-02-03 | 1,704 | 1,733 | 1,685 | 1,695 | 24,700 | 1,695 |
| 2025-01-31 | 1,706 | 1,749 | 1,681 | 1,726 | 28,500 | 1,726 |
| 2025-01-30 | 1,690 | 1,724 | 1,673 | 1,720 | 26,800 | 1,720 |
| 2025-01-29 | 1,741 | 1,777 | 1,670 | 1,680 | 45,000 | 1,680 |
| 2025-01-28 | 1,686 | 1,808 | 1,675 | 1,740 | 66,100 | 1,740 |
| 2025-01-27 | 1,700 | 1,740 | 1,656 | 1,701 | 43,600 | 1,701 |
| 2025-01-24 | 1,710 | 1,775 | 1,691 | 1,696 | 26,700 | 1,696 |
| 2025-01-23 | 1,719 | 1,749 | 1,680 | 1,710 | 18,900 | 1,710 |
| 2025-01-22 | 1,592 | 1,775 | 1,580 | 1,720 | 57,700 | 1,720 |
| 2025-01-21 | 1,599 | 1,639 | 1,585 | 1,603 | 43,500 | 1,603 |
| 2025-01-20 | 1,607 | 1,620 | 1,537 | 1,591 | 36,500 | 1,591 |
| 2025-01-17 | 1,582 | 1,647 | 1,553 | 1,604 | 34,200 | 1,604 |
| 2025-01-16 | 1,528 | 1,674 | 1,524 | 1,596 | 85,500 | 1,596 |
| 2025-01-15 | 1,412 | 1,565 | 1,412 | 1,528 | 126,000 | 1,528 |
| 2025-01-14 | 1,348 | 1,388 | 1,311 | 1,351 | 33,000 | 1,351 |
| 2025-01-10 | 1,423 | 1,425 | 1,366 | 1,368 | 36,200 | 1,368 |
| 2025-01-09 | 1,391 | 1,480 | 1,355 | 1,458 | 46,200 | 1,458 |
| 2025-01-08 | 1,275 | 1,420 | 1,269 | 1,372 | 44,200 | 1,372 |
| 2025-01-07 | 1,266 | 1,283 | 1,250 | 1,283 | 24,100 | 1,283 |
| 2025-01-06 | 1,280 | 1,283 | 1,257 | 1,262 | 9,900 | 1,262 |
分割・併合履歴 ： なし