2934 ジェイフロンティア(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,697	2,838	2,697	2,794	22,100	2,794
2022-12-29	2,600	2,800	2,560	2,711	29,400	2,711
2022-12-28	2,625	2,630	2,555	2,600	17,300	2,600
2022-12-27	2,706	2,740	2,620	2,631	21,600	2,631
2022-12-26	2,615	2,735	2,585	2,680	28,600	2,680
2022-12-23	2,575	2,575	2,515	2,515	8,000	2,515
2022-12-22	2,541	2,620	2,530	2,575	9,100	2,575
2022-12-21	2,443	2,593	2,441	2,540	14,100	2,540
2022-12-20	2,541	2,589	2,445	2,480	44,400	2,480
2022-12-19	2,619	2,619	2,509	2,559	33,600	2,559
2022-12-16	2,618	2,697	2,596	2,667	16,000	2,667
2022-12-15	2,706	2,706	2,614	2,619	26,700	2,619
2022-12-14	2,624	2,747	2,572	2,721	35,200	2,721
2022-12-13	2,639	2,650	2,591	2,624	16,400	2,624
2022-12-12	2,700	2,700	2,601	2,638	17,900	2,638
2022-12-09	2,633	2,752	2,633	2,716	13,700	2,716
2022-12-08	2,673	2,720	2,600	2,662	29,500	2,662
2022-12-07	2,800	2,813	2,705	2,723	29,400	2,723
2022-12-06	2,832	2,864	2,758	2,833	18,600	2,833
2022-12-05	2,900	2,900	2,761	2,840	15,000	2,840
2022-12-02	2,991	2,997	2,898	2,899	15,800	2,899
2022-12-01	3,060	3,085	2,960	3,025	11,300	3,025
2022-11-30	2,944	3,040	2,912	3,010	29,100	3,010
2022-11-29	3,095	3,130	2,980	3,000	42,000	3,000
2022-11-28	3,105	3,210	3,070	3,165	25,900	3,165
2022-11-25	3,230	3,235	3,105	3,105	12,500	3,105
2022-11-24	3,160	3,200	3,110	3,130	29,100	3,130
2022-11-22	3,040	3,435	3,020	3,205	117,600	3,205
2022-11-21	2,972	3,020	2,928	2,957	37,300	2,957
2022-11-18	3,110	3,175	2,985	2,992	36,900	2,992
2022-11-17	3,160	3,345	3,140	3,180	36,400	3,180
2022-11-16	3,125	3,270	3,115	3,170	42,300	3,170
2022-11-15	3,175	3,175	3,065	3,115	39,400	3,115
2022-11-14	3,045	3,240	3,010	3,175	38,500	3,175
2022-11-11	3,115	3,385	3,095	3,140	67,300	3,140
2022-11-10	2,845	3,210	2,781	3,150	109,900	3,150
2022-11-09	2,685	2,928	2,685	2,845	99,400	2,845
2022-11-08	2,622	2,714	2,602	2,646	19,200	2,646
2022-11-07	2,570	2,648	2,521	2,637	28,400	2,637
2022-11-04	2,503	2,619	2,495	2,534	21,300	2,534
2022-11-02	2,492	2,600	2,356	2,600	59,300	2,600
2022-11-01	2,410	2,500	2,410	2,499	25,700	2,499
2022-10-31	2,322	2,515	2,302	2,433	99,200	2,433
2022-10-28	2,217	2,320	2,176	2,274	13,100	2,274
2022-10-27	2,234	2,268	2,210	2,243	6,300	2,243
2022-10-26	2,292	2,326	2,249	2,249	9,900	2,249
2022-10-25	2,290	2,338	2,256	2,290	7,600	2,290
2022-10-24	2,312	2,321	2,240	2,298	16,300	2,298
2022-10-21	2,324	2,370	2,310	2,310	7,200	2,310
2022-10-20	2,350	2,352	2,323	2,325	8,200	2,325
2022-10-19	2,298	2,368	2,284	2,350	13,300	2,350
2022-10-18	2,297	2,381	2,276	2,308	22,400	2,308
2022-10-17	2,256	2,334	2,175	2,287	85,800	2,287
2022-10-14	2,130	2,139	2,062	2,122	25,200	2,122
2022-10-13	2,142	2,142	2,080	2,080	10,200	2,080
2022-10-12	2,137	2,168	2,101	2,121	4,700	2,121
2022-10-11	2,218	2,218	2,070	2,144	17,400	2,144
2022-10-07	2,225	2,253	2,191	2,192	14,500	2,192
2022-10-06	2,179	2,324	2,166	2,260	58,700	2,260
2022-10-05	2,159	2,190	2,090	2,173	39,900	2,173
2022-10-04	2,176	2,210	2,125	2,161	18,400	2,161
2022-10-03	2,153	2,198	2,095	2,155	12,400	2,155
2022-09-30	2,134	2,171	2,057	2,154	27,200	2,154
2022-09-29	2,205	2,207	2,118	2,184	26,100	2,184
2022-09-28	2,260	2,261	2,104	2,160	52,200	2,160
2022-09-27	2,275	2,386	2,235	2,258	24,400	2,258
2022-09-26	2,407	2,407	2,268	2,268	34,400	2,268
2022-09-22	2,417	2,471	2,390	2,442	13,100	2,442
2022-09-21	2,446	2,500	2,446	2,452	6,400	2,452
2022-09-20	2,451	2,548	2,290	2,489	42,700	2,489
2022-09-16	2,549	2,549	2,440	2,453	24,000	2,453
2022-09-15	2,604	2,613	2,500	2,508	25,700	2,508
2022-09-14	2,513	2,630	2,510	2,578	23,200	2,578
2022-09-13	2,665	2,729	2,597	2,613	31,400	2,613
2022-09-12	2,595	2,749	2,563	2,662	44,100	2,662
2022-09-09	2,534	2,649	2,492	2,624	57,200	2,624
2022-09-08	2,472	2,590	2,451	2,505	60,600	2,505
2022-09-07	2,328	2,594	2,305	2,522	180,500	2,522
2022-09-06	2,340	2,359	2,281	2,291	40,800	2,291
2022-09-05	2,185	2,334	2,156	2,325	66,400	2,325
2022-09-02	2,476	2,551	2,250	2,261	244,500	2,261
2022-09-01	2,305	2,351	2,240	2,326	29,400	2,326
2022-08-31	2,233	2,388	2,199	2,355	76,500	2,355
2022-08-30	2,222	2,265	2,201	2,234	35,400	2,234
2022-08-29	2,102	2,234	2,072	2,202	71,300	2,202
2022-08-26	2,128	2,190	2,128	2,171	49,400	2,171
2022-08-25	2,171	2,237	2,101	2,123	91,600	2,123
2022-08-24	2,103	2,171	2,085	2,103	76,900	2,103
2022-08-23	1,907	2,104	1,907	2,102	80,100	2,102
2022-08-22	1,881	1,955	1,866	1,907	23,500	1,907
2022-08-19	1,863	1,933	1,837	1,910	43,700	1,910
2022-08-18	1,831	1,850	1,810	1,831	14,400	1,831
2022-08-17	1,854	1,877	1,830	1,831	24,900	1,831
2022-08-16	1,830	1,877	1,817	1,840	17,700	1,840
2022-08-15	1,864	1,897	1,836	1,847	12,100	1,847
2022-08-12	1,801	1,877	1,801	1,863	28,400	1,863
2022-08-10	1,814	1,814	1,776	1,793	24,900	1,793
2022-08-09	1,855	1,858	1,819	1,826	16,900	1,826
2022-08-08	1,830	1,864	1,795	1,864	16,500	1,864
2022-08-05	1,822	1,849	1,789	1,841	22,700	1,841
2022-08-04	1,846	1,867	1,835	1,840	15,200	1,840
2022-08-03	1,923	1,923	1,830	1,849	48,100	1,849
2022-08-02	2,000	2,000	1,871	1,887	84,400	1,887
2022-08-01	1,850	2,025	1,828	1,971	209,900	1,971
2022-07-29	1,780	1,799	1,740	1,751	53,900	1,751
2022-07-28	1,802	1,832	1,772	1,780	120,400	1,780
2022-07-27	1,870	1,870	1,774	1,791	119,800	1,791
2022-07-26	1,976	1,998	1,835	1,852	138,900	1,852
2022-07-25	2,031	2,032	1,958	1,976	64,200	1,976
2022-07-22	2,100	2,101	2,043	2,054	52,300	2,054
2022-07-21	2,115	2,167	2,070	2,113	96,900	2,113
2022-07-20	2,430	2,430	2,090	2,158	426,100	2,158
2022-07-19	1,972	2,455	1,972	2,433	512,800	2,433
2022-07-15	2,360	2,513	2,286	2,472	104,900	2,472
2022-07-14	2,358	2,409	2,322	2,369	31,500	2,369
2022-07-13	2,298	2,367	2,278	2,358	16,400	2,358
2022-07-12	2,240	2,311	2,200	2,292	21,800	2,292
2022-07-11	2,330	2,330	2,202	2,239	29,500	2,239
2022-07-08	2,255	2,345	2,220	2,261	32,000	2,261
2022-07-07	2,349	2,421	2,200	2,252	51,600	2,252
2022-07-06	2,476	2,560	2,338	2,361	81,700	2,361
2022-07-05	2,395	2,540	2,324	2,475	184,000	2,475
2022-07-04	2,140	2,324	2,065	2,295	44,500	2,295
2022-07-01	2,152	2,185	2,065	2,134	37,600	2,134
2022-06-30	2,214	2,214	2,121	2,170	34,700	2,170
2022-06-29	2,127	2,217	2,050	2,210	44,300	2,210
2022-06-28	2,039	2,127	2,021	2,110	58,800	2,110
2022-06-27	2,051	2,085	2,014	2,040	36,600	2,040
2022-06-24	2,023	2,080	1,985	2,050	79,200	2,050
2022-06-23	2,037	2,147	1,980	2,010	69,200	2,010
2022-06-22	2,088	2,088	1,904	2,010	94,700	2,010
2022-06-21	1,845	2,027	1,824	1,998	72,200	1,998
2022-06-20	1,840	1,879	1,751	1,782	58,600	1,782
2022-06-17	1,900	1,940	1,839	1,846	71,700	1,846
2022-06-16	2,050	2,050	1,970	1,996	28,500	1,996
2022-06-15	2,091	2,091	1,965	2,000	42,200	2,000
2022-06-14	2,107	2,107	1,986	2,072	76,700	2,072
2022-06-13	2,198	2,227	2,132	2,150	24,700	2,150
2022-06-10	2,240	2,260	2,198	2,248	12,100	2,248
2022-06-09	2,180	2,267	2,180	2,249	23,200	2,249
2022-06-08	2,175	2,200	2,135	2,200	33,300	2,200
2022-06-07	2,237	2,237	2,154	2,175	23,600	2,175
2022-06-06	2,176	2,293	2,176	2,238	16,100	2,238
2022-06-03	2,162	2,269	2,162	2,226	37,000	2,226
2022-06-02	2,235	2,235	2,129	2,153	68,600	2,153
2022-06-01	2,285	2,320	2,239	2,255	19,800	2,255
2022-05-31	2,346	2,347	2,243	2,301	34,200	2,301
2022-05-30	2,277	2,440	2,250	2,346	18,500	2,346
2022-05-27	2,350	2,362	2,214	2,227	25,300	2,227
2022-05-26	2,290	2,335	2,287	2,300	6,300	2,300
2022-05-25	2,408	2,408	2,280	2,280	19,200	2,280
2022-05-24	2,446	2,447	2,352	2,382	11,200	2,382
2022-05-23	2,380	2,430	2,351	2,402	10,800	2,402
2022-05-20	2,340	2,385	2,311	2,335	8,300	2,335
2022-05-19	2,321	2,379	2,300	2,331	15,000	2,331
2022-05-18	2,402	2,520	2,402	2,436	6,900	2,436
2022-05-17	2,353	2,412	2,300	2,358	5,900	2,358
2022-05-16	2,350	2,434	2,330	2,353	18,400	2,353
2022-05-13	2,483	2,531	2,361	2,361	33,600	2,361
2022-05-12	2,370	2,563	2,336	2,500	35,600	2,500
2022-05-11	2,232	2,492	2,200	2,450	43,600	2,450
2022-05-10	2,170	2,254	2,100	2,254	49,900	2,254
2022-05-09	2,324	2,335	2,206	2,213	97,600	2,213
2022-05-06	2,490	2,491	2,355	2,364	55,400	2,364
2022-05-02	2,595	2,641	2,485	2,485	55,200	2,485
2022-04-28	2,494	2,697	2,462	2,645	40,900	2,645
2022-04-27	2,458	2,598	2,428	2,544	35,700	2,544
2022-04-26	2,531	2,621	2,490	2,545	23,700	2,545
2022-04-25	2,482	2,592	2,475	2,499	38,500	2,499
2022-04-22	2,644	2,688	2,553	2,600	25,300	2,600
2022-04-21	2,744	2,832	2,667	2,694	40,600	2,694
2022-04-20	2,701	2,797	2,674	2,700	31,200	2,700
2022-04-19	2,880	2,890	2,668	2,672	65,100	2,672
2022-04-18	2,900	3,000	2,797	2,847	55,200	2,847
2022-04-15	2,750	3,090	2,726	2,900	189,700	2,900
2022-04-14	2,696	2,705	2,556	2,621	67,600	2,621
2022-04-13	2,666	2,754	2,634	2,682	33,800	2,682
2022-04-12	2,631	2,681	2,550	2,631	56,500	2,631
2022-04-11	2,750	2,824	2,660	2,731	40,900	2,731
2022-04-08	2,770	2,846	2,685	2,694	52,100	2,694
2022-04-07	2,882	2,909	2,700	2,802	101,800	2,802
2022-04-06	2,956	3,025	2,900	2,982	46,400	2,982
2022-04-05	3,060	3,105	2,934	2,982	89,100	2,982
2022-04-04	2,819	3,150	2,819	3,020	163,200	3,020
2022-04-01	2,873	2,915	2,734	2,750	144,700	2,750
2022-03-31	2,895	3,045	2,705	2,874	266,300	2,874
2022-03-30	2,600	2,885	2,550	2,805	209,600	2,805
2022-03-29	2,162	2,620	2,162	2,620	300,400	2,620
2022-03-28	2,137	2,138	2,070	2,120	14,600	2,120
2022-03-25	2,138	2,139	2,061	2,126	18,900	2,126
2022-03-24	2,064	2,135	2,020	2,108	34,900	2,108
2022-03-23	2,110	2,125	2,072	2,080	27,100	2,080
2022-03-22	2,075	2,137	2,053	2,079	18,000	2,079
2022-03-18	2,109	2,153	2,033	2,059	25,000	2,059
2022-03-17	2,019	2,110	2,011	2,066	27,800	2,066
2022-03-16	2,012	2,026	1,936	1,979	16,000	1,979
2022-03-15	1,889	1,952	1,869	1,927	15,300	1,927
2022-03-14	1,879	1,960	1,854	1,928	20,800	1,928
2022-03-11	1,942	1,990	1,890	1,902	28,900	1,902
2022-03-10	2,020	2,081	1,982	1,982	34,300	1,982
2022-03-09	1,978	2,020	1,900	1,900	36,500	1,900
2022-03-08	2,031	2,142	1,986	2,001	37,300	2,001
2022-03-07	2,055	2,089	1,993	2,089	39,400	2,089
2022-03-04	2,245	2,267	2,086	2,086	63,000	2,086
2022-03-03	2,341	2,378	2,254	2,272	31,000	2,272
2022-03-02	2,279	2,348	2,235	2,264	39,900	2,264
2022-03-01	2,155	2,419	2,155	2,362	85,500	2,362
2022-02-28	2,021	2,166	2,020	2,150	44,600	2,150
2022-02-25	1,912	2,044	1,870	2,011	59,200	2,011
2022-02-24	2,017	2,025	1,820	1,832	101,900	1,832
2022-02-22	2,131	2,237	2,028	2,059	77,200	2,059
2022-02-21	2,241	2,273	2,140	2,231	61,800	2,231
2022-02-18	2,021	2,298	2,013	2,273	131,800	2,273
2022-02-17	2,004	2,078	1,970	2,036	27,500	2,036
2022-02-16	2,019	2,019	1,960	1,976	19,400	1,976
2022-02-15	2,020	2,044	1,900	1,943	26,700	1,943
2022-02-14	2,072	2,088	1,950	2,004	47,400	2,004
2022-02-10	2,110	2,297	2,066	2,172	79,200	2,172
2022-02-09	2,036	2,070	1,977	2,063	40,800	2,063
2022-02-08	1,989	2,044	1,956	1,990	49,900	1,990
2022-02-07	2,082	2,131	1,872	1,909	112,600	1,909
2022-02-04	1,998	2,290	1,977	2,116	167,100	2,116
2022-02-03	2,069	2,074	1,936	1,988	47,600	1,988
2022-02-02	2,055	2,140	2,020	2,115	48,700	2,115
2022-02-01	2,030	2,070	1,935	2,020	85,200	2,020
2022-01-31	1,818	2,059	1,818	1,956	125,200	1,956
2022-01-28	1,698	1,750	1,663	1,738	24,400	1,738
2022-01-27	1,711	1,817	1,680	1,700	38,800	1,700
2022-01-26	1,705	1,775	1,667	1,707	40,800	1,707
2022-01-25	1,783	1,800	1,680	1,693	21,100	1,693
2022-01-24	1,700	1,769	1,681	1,767	16,600	1,767
2022-01-21	1,753	1,782	1,644	1,730	47,800	1,730
2022-01-20	1,656	1,818	1,620	1,793	53,200	1,793
2022-01-19	1,772	1,772	1,622	1,622	44,000	1,622
2022-01-18	1,738	1,830	1,711	1,802	29,400	1,802
2022-01-17	1,800	1,863	1,734	1,738	56,100	1,738
2022-01-14	1,700	1,709	1,638	1,700	31,200	1,700
2022-01-13	1,865	1,865	1,681	1,714	42,700	1,714
2022-01-12	1,737	1,818	1,717	1,785	41,800	1,785
2022-01-11	1,750	1,750	1,656	1,657	47,400	1,657
2022-01-07	1,780	1,821	1,711	1,757	17,700	1,757
2022-01-06	1,757	1,833	1,741	1,761	41,700	1,761
2022-01-05	1,890	1,897	1,804	1,837	42,600	1,837
2022-01-04	2,107	2,110	1,880	1,882	93,200	1,882

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31