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
2,710
円
(09:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,830 (23/09/19) | 2,303 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,530 (24/01/12) | 2,360 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,552 | 2,719 | 2,552 | 2,711 | +131 | +5.1 | 4,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 3,395 | 3,465 | 3,370 | 3,460 | +80 | +2.4 | 13,400 |
| 3/19 | 3,300 | 3,380 | 3,285 | 3,380 | +95 | +2.9 | 7,500 |
| 3/18 | 3,155 | 3,300 | 3,155 | 3,285 | +135 | +4.3 | 9,100 |
| 3/15 | 3,210 | 3,285 | 3,130 | 3,150 | -130 | -4.0 | 21,700 |
| 3/14 | 3,285 | 3,290 | 3,170 | 3,280 | -75 | -2.2 | 16,100 |
| 3/13 | 3,380 | 3,450 | 3,290 | 3,355 | +285 | +9.3 | 35,900 |
| 3/12 | 3,015 | 3,110 | 3,015 | 3,070 | 0 | 0.0 | 9,400 |
| 3/11 | 3,170 | 3,190 | 3,040 | 3,070 | -160 | -5.0 | 14,000 |
| 3/8 | 3,200 | 3,270 | 3,170 | 3,230 | -5 | -0.2 | 7,100 |
| 3/7 | 3,290 | 3,315 | 3,220 | 3,235 | -55 | -1.7 | 4,900 |
| 3/6 | 3,220 | 3,340 | 3,220 | 3,290 | +55 | +1.7 | 4,900 |
| 3/5 | 3,285 | 3,290 | 3,210 | 3,235 | -50 | -1.5 | 11,000 |
| 3/4 | 3,310 | 3,340 | 3,225 | 3,285 | -55 | -1.7 | 13,200 |
| 3/1 | 3,435 | 3,455 | 3,325 | 3,340 | -165 | -4.7 | 24,400 |
| 2/29 | 3,500 | 3,560 | 3,350 | 3,505 | +25 | +0.7 | 17,700 |
| 2/28 | 3,315 | 3,500 | 3,315 | 3,480 | +130 | +3.9 | 20,500 |
| 2/27 | 3,380 | 3,380 | 3,285 | 3,350 | +40 | +1.2 | 9,000 |
| 2/26 | 3,260 | 3,355 | 3,160 | 3,310 | +100 | +3.1 | 21,200 |
| 2/22 | 3,365 | 3,370 | 3,205 | 3,210 | -120 | -3.6 | 19,700 |
| 2/21 | 3,400 | 3,400 | 3,295 | 3,330 | -75 | -2.2 | 8,200 |
| 2/20 | 3,485 | 3,520 | 3,405 | 3,405 | -65 | -1.9 | 7,900 |
| 2/19 | 3,350 | 3,480 | 3,290 | 3,470 | +85 | +2.5 | 12,900 |
| 2/16 | 3,355 | 3,430 | 3,250 | 3,385 | +45 | +1.4 | 25,600 |
| 2/15 | 3,515 | 3,515 | 3,280 | 3,340 | -190 | -5.4 | 38,900 |
| 2/14 | 3,590 | 3,605 | 3,505 | 3,530 | -120 | -3.3 | 15,800 |
| 2/13 | 3,635 | 3,650 | 3,570 | 3,650 | +45 | +1.3 | 15,200 |
| 2/9 | 3,595 | 3,620 | 3,565 | 3,605 | -40 | -1.1 | 9,300 |
| 2/8 | 3,650 | 3,655 | 3,585 | 3,645 | +45 | +1.3 | 12,000 |
| 2/7 | 3,680 | 3,695 | 3,580 | 3,600 | -80 | -2.2 | 19,800 |
| 2/6 | 3,725 | 3,810 | 3,660 | 3,680 | -75 | -2.0 | 24,500 |
▶︎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