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
2,570.9
円
(13:06)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,423 | 2,679 | 2,391 | 2,575 | +115 | +4.7 | 21,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,225 | 3,225 | 2,360 | 2,460 | -765 | -23.7 | 542,300 |
| 24/03 | 3,435 | 3,475 | 3,015 | 3,225 | -280 | -8.0 | 282,500 |
| 24/02 | 3,860 | 3,895 | 3,160 | 3,505 | -405 | -10.4 | 333,500 |
| 24/01 | 4,290 | 4,530 | 3,535 | 3,910 | -390 | -9.1 | 879,700 |
| 23/12 | 4,880 | 4,920 | 4,070 | 4,300 | -650 | -13.1 | 598,000 |
| 23/11 | 4,075 | 5,070 | 4,030 | 4,950 | +920 | +22.8 | 1,097,800 |
| 23/10 | 5,600 | 5,740 | 3,535 | 4,030 | -1,520 | -27.4 | 2,019,900 |
| 23/09 | 4,765 | 5,830 | 4,465 | 5,550 | +775 | +16.2 | 1,262,100 |
| 23/08 | 4,650 | 5,430 | 4,240 | 4,775 | +120 | +2.6 | 2,104,700 |
| 23/07 | 3,570 | 4,750 | 3,045 | 4,655 | +1,025 | +28.2 | 1,948,600 |
| 23/06 | 2,359 | 3,955 | 2,303 | 3,630 | +1,260 | +53.2 | 1,643,600 |
| 23/05 | 2,397 | 2,440 | 2,312 | 2,370 | +15 | +0.6 | 144,200 |
| 23/04 | 2,668 | 2,726 | 2,297 | 2,355 | -290 | -11.0 | 223,000 |
| 23/03 | 2,450 | 2,676 | 2,251 | 2,645 | +225 | +9.3 | 236,000 |
| 23/02 | 2,368 | 2,461 | 2,151 | 2,420 | +75 | +3.2 | 205,500 |
| 23/01 | 2,831 | 2,922 | 1,980 | 2,345 | -449 | -16.1 | 879,700 |
| 22/12 | 3,060 | 3,085 | 2,441 | 2,794 | -216 | -7.2 | 473,700 |
| 22/11 | 2,410 | 3,435 | 2,356 | 3,010 | +577 | +23.7 | 917,500 |
| 22/10 | 2,153 | 2,515 | 2,062 | 2,433 | +279 | +13.0 | 490,700 |
| 22/09 | 2,305 | 2,749 | 2,057 | 2,154 | -201 | -8.5 | 1,054,300 |
| 22/08 | 1,850 | 2,388 | 1,776 | 2,355 | +604 | +34.5 | 1,084,500 |
| 22/07 | 2,152 | 2,560 | 1,740 | 1,751 | -419 | -19.3 | 2,220,800 |
| 22/06 | 2,285 | 2,320 | 1,751 | 2,170 | -131 | -5.7 | 1,025,800 |
| 22/05 | 2,595 | 2,641 | 2,100 | 2,301 | -344 | -13.0 | 558,800 |
| 22/04 | 2,873 | 3,150 | 2,428 | 2,645 | -229 | -8.0 | 1,342,000 |
| 22/03 | 2,155 | 3,045 | 1,854 | 2,874 | +724 | +33.7 | 1,390,500 |
| 22/02 | 2,030 | 2,298 | 1,820 | 2,150 | +194 | +9.9 | 1,228,600 |
| 22/01 | 2,107 | 2,110 | 1,620 | 1,956 | -146 | -7.0 | 855,700 |
| 21/12 | 2,470 | 2,749 | 2,015 | 2,102 | -397 | -15.9 | 886,600 |
| 21/11 | 2,784 | 2,785 | 2,208 | 2,499 | -235 | -8.6 | 1,146,300 |
▶︎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