1. HOME >
  2. 株価時系列 >
  3. 2934 >
  4. 2021年

2934 ジェイフロンティア(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1822,2302,0862,10222,9002,102
2021-12-292,1582,2452,1292,23217,2002,232
2021-12-282,1902,2292,1372,15751,4002,157
2021-12-272,2632,3272,1182,14073,9002,140
2021-12-242,4102,4492,2952,30136,4002,301
2021-12-232,2702,3852,2362,36063,8002,360
2021-12-222,1982,2692,1982,22117,4002,221
2021-12-212,1012,2302,0902,19838,8002,198
2021-12-202,0172,1632,0172,07941,0002,079
2021-12-172,0912,0992,0152,06766,9002,067
2021-12-162,3392,3582,1612,19131,4002,191
2021-12-152,1642,2652,1642,26120,8002,261
2021-12-142,2232,2792,1632,21136,4002,211
2021-12-132,4012,4012,2352,28128,6002,281
2021-12-102,5772,6052,3452,35156,7002,351
2021-12-092,5392,7492,5272,62754,9002,627
2021-12-082,4712,5282,3932,48960,4002,489
2021-12-072,3232,4972,3232,42124,5002,421
2021-12-062,3822,4032,2792,28634,6002,286
2021-12-032,4422,4752,3802,41437,9002,414
2021-12-022,4262,4852,3422,38144,1002,381
2021-12-012,4702,5692,4052,49026,6002,490
2021-11-302,6572,7592,4502,49956,1002,499
2021-11-292,6872,7642,6552,70739,2002,707
2021-11-262,7272,7702,6542,73730,3002,737
2021-11-252,6202,7792,5652,72733,2002,727
2021-11-242,6482,6492,5962,6059,2002,605
2021-11-222,6662,7682,6052,61950,9002,619
2021-11-192,6062,7202,5002,66655,0002,666
2021-11-182,4002,5852,3622,55653,3002,556
2021-11-172,4812,5742,4202,42547,5002,425
2021-11-162,4792,5882,4742,50646,0002,506
2021-11-152,5212,5392,4312,47950,3002,479
2021-11-122,2722,4912,2562,47958,5002,479
2021-11-112,2312,3302,2312,29539,2002,295
2021-11-102,3502,3712,2082,310100,0002,310
2021-11-092,5822,5852,3472,348177,9002,348
2021-11-082,6322,6772,5512,57856,8002,578
2021-11-052,5662,6402,5462,63047,3002,630
2021-11-042,6302,6302,5472,57162,8002,571
2021-11-022,6622,7152,5852,60264,0002,602
2021-11-012,7842,7852,6522,66568,8002,665
2021-10-292,9272,9272,7212,73494,7002,734
2021-10-282,8252,9502,7722,88972,7002,889
2021-10-272,7472,9302,7402,875107,1002,875
2021-10-262,7902,8052,6832,69742,7002,697
2021-10-252,6372,8042,6332,77089,0002,770
2021-10-222,7332,7362,6312,63175,1002,631
2021-10-212,7762,8502,7232,74668,9002,746
2021-10-202,8272,8312,7492,75075,5002,750
2021-10-193,0353,0902,7012,852200,4002,852
2021-10-183,1403,2803,0003,020164,9003,020
2021-10-153,5503,5503,3403,35066,4003,350
2021-10-143,5003,5903,4903,50020,8003,500
2021-10-133,6153,6553,4953,51038,2003,510
2021-10-123,7153,7153,6003,64034,6003,640
2021-10-113,6053,7553,5403,71557,0003,715
2021-10-083,7953,7953,5303,53594,9003,535
2021-10-073,7353,8203,6553,740150,4003,740
2021-10-063,5503,6803,4853,680154,3003,680
2021-10-053,3453,5503,3003,485105,6003,485
2021-10-043,4003,4553,3003,38093,4003,380
2021-10-013,2403,3803,2303,34073,2003,340
2021-09-303,3853,4753,2503,260117,9003,260
2021-09-293,2503,2903,2303,29049,6003,290
2021-09-283,4103,4503,3153,32035,4003,320
2021-09-273,3453,4503,3103,39057,9003,390
2021-09-243,3703,3903,2603,34567,5003,345
2021-09-223,3753,4803,2803,30070,7003,300
2021-09-213,3003,4703,2103,37079,7003,370
2021-09-173,3553,5503,3553,43582,2003,435
2021-09-163,5203,5253,3303,375119,0003,375
2021-09-153,4753,5203,4003,520148,0003,520
2021-09-143,6203,7203,5153,525190,5003,525
2021-09-133,7353,8803,5553,580574,6003,580
2021-09-103,4503,7453,4503,735611,2003,735
2021-09-093,5003,6103,4203,455413,1003,455
2021-09-083,4403,6703,4053,555473,4003,555
2021-09-073,6803,7503,3703,400441,7003,400
2021-09-063,8903,9403,7003,700314,9003,700
2021-09-034,2204,4253,6903,8051,359,2003,805
2021-09-024,0304,3253,8204,2901,013,5004,290
2021-09-014,0704,0953,6654,0801,436,3004,080
2021-08-314,3354,7003,9404,0004,588,7004,000
2021-08-303,7204,0203,6304,0202,718,9004,020
2021-08-273,5603,7453,3103,3202,552,1003,320

分割・併合履歴 ： なし