2934東証G信用
業種 食料品
ジェイフロンティア 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,070 (23/11/24) | 1,082 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,530 (24/01/12) | 1,082 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,232 | 2,257 | 2,081 | 2,097 | -134 | -6.0 | 20,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,269 | 2,296 | 2,230 | 2,231 | -39 | -1.7 | 21,700 |
| 11/19 | 2,235 | 2,280 | 2,175 | 2,270 | +33 | +1.5 | 32,200 |
| 11/18 | 2,062 | 2,297 | 2,062 | 2,237 | +175 | +8.5 | 64,100 |
| 11/15 | 1,935 | 2,062 | 1,935 | 2,062 | +129 | +6.7 | 42,500 |
| 11/14 | 1,887 | 1,935 | 1,838 | 1,933 | +7 | +0.4 | 33,100 |
| 11/13 | 1,707 | 2,107 | 1,690 | 1,926 | +219 | +12.8 | 206,200 |
| 11/12 | 1,640 | 1,711 | 1,640 | 1,707 | +84 | +5.2 | 57,100 |
| 11/11 | 1,633 | 1,646 | 1,618 | 1,623 | -9 | -0.6 | 13,500 |
| 11/8 | 1,634 | 1,636 | 1,617 | 1,632 | -2 | -0.1 | 7,400 |
| 11/7 | 1,637 | 1,637 | 1,611 | 1,634 | +15 | +0.9 | 7,900 |
| 11/6 | 1,632 | 1,637 | 1,618 | 1,619 | -13 | -0.8 | 8,700 |
| 11/5 | 1,619 | 1,632 | 1,598 | 1,632 | +15 | +0.9 | 8,800 |
| 11/1 | 1,605 | 1,626 | 1,602 | 1,617 | -10 | -0.6 | 7,300 |
| 10/31 | 1,608 | 1,627 | 1,607 | 1,627 | +18 | +1.1 | 8,000 |
| 10/30 | 1,598 | 1,616 | 1,573 | 1,609 | +27 | +1.7 | 16,000 |
| 10/29 | 1,557 | 1,587 | 1,553 | 1,582 | +99 | +6.7 | 17,700 |
| 10/28 | 1,470 | 1,505 | 1,455 | 1,483 | +8 | +0.5 | 9,000 |
| 10/25 | 1,494 | 1,494 | 1,443 | 1,475 | -21 | -1.4 | 9,600 |
| 10/24 | 1,538 | 1,538 | 1,481 | 1,496 | -46 | -3.0 | 8,600 |
| 10/23 | 1,543 | 1,551 | 1,530 | 1,542 | +2 | +0.1 | 3,200 |
| 10/22 | 1,596 | 1,596 | 1,540 | 1,540 | -59 | -3.7 | 13,000 |
| 10/21 | 1,585 | 1,619 | 1,565 | 1,599 | +4 | +0.3 | 7,800 |
| 10/18 | 1,630 | 1,633 | 1,560 | 1,595 | -25 | -1.5 | 148,700 |
| 10/17 | 1,553 | 1,655 | 1,553 | 1,620 | +107 | +7.1 | 175,500 |
| 10/16 | 1,469 | 1,536 | 1,468 | 1,513 | +32 | +2.2 | 12,800 |
| 10/15 | 1,500 | 1,521 | 1,470 | 1,481 | -19 | -1.3 | 9,900 |
| 10/11 | 1,530 | 1,582 | 1,500 | 1,500 | -29 | -1.9 | 20,300 |
| 10/10 | 1,470 | 1,529 | 1,453 | 1,529 | +61 | +4.2 | 12,200 |
| 10/9 | 1,471 | 1,474 | 1,453 | 1,468 | -2 | -0.1 | 9,100 |
| 10/8 | 1,490 | 1,500 | 1,470 | 1,470 | -10 | -0.7 | 7,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
