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 |
|---|---|
| 3,560 (24/02/29) | 1,082 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,530 (24/01/12) | 1,082 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,830 | 2,146 | 1,830 | 2,110 | +279 | +15.2 | 277,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,704 | 1,948 | 1,668 | 1,831 | +105 | +6.1 | 350,900 |
| 1/31 | 1,700 | 1,808 | 1,656 | 1,726 | +30 | +1.8 | 210,000 |
| 1/24 | 1,607 | 1,775 | 1,537 | 1,696 | +92 | +5.7 | 183,300 |
| 1/17 | 1,348 | 1,674 | 1,311 | 1,604 | +236 | +17.3 | 278,700 |
| 1/10 | 1,280 | 1,480 | 1,250 | 1,368 | +118 | +9.4 | 160,600 |
| 12/30 | 1,241 | 1,310 | 1,239 | 1,250 | +9 | +0.7 | 17,400 |
| 12/27 | 1,372 | 1,385 | 1,225 | 1,241 | -144 | -10.4 | 180,400 |
| 12/20 | 1,241 | 1,441 | 1,145 | 1,385 | +125 | +9.9 | 338,700 |
| 12/13 | 1,535 | 1,725 | 1,203 | 1,260 | -303 | -19.4 | 994,700 |
| 12/6 | 1,772 | 1,772 | 1,456 | 1,563 | -249 | -13.7 | 295,900 |
| 11/29 | 2,200 | 2,274 | 1,373 | 1,812 | -363 | -16.7 | 265,400 |
| 11/22 | 2,062 | 2,297 | 2,062 | 2,175 | +113 | +5.5 | 151,900 |
| 11/15 | 1,633 | 2,107 | 1,618 | 2,062 | +430 | +26.4 | 352,400 |
| 11/8 | 1,619 | 1,637 | 1,598 | 1,632 | +15 | +0.9 | 32,800 |
| 11/1 | 1,470 | 1,627 | 1,455 | 1,617 | +142 | +9.6 | 58,000 |
| 10/25 | 1,585 | 1,619 | 1,443 | 1,475 | -120 | -7.5 | 42,200 |
| 10/18 | 1,500 | 1,655 | 1,468 | 1,595 | +95 | +6.3 | 346,900 |
| 10/11 | 1,500 | 1,582 | 1,453 | 1,500 | +15 | +1.0 | 57,200 |
| 10/4 | 1,421 | 1,492 | 1,378 | 1,485 | +34 | +2.3 | 59,200 |
| 9/27 | 1,435 | 1,494 | 1,389 | 1,451 | +11 | +0.8 | 40,000 |
| 9/20 | 1,400 | 1,459 | 1,329 | 1,440 | +70 | +5.1 | 29,900 |
| 9/13 | 1,313 | 1,411 | 1,290 | 1,370 | -30 | -2.1 | 63,500 |
| 9/6 | 1,588 | 1,650 | 1,372 | 1,400 | -178 | -11.3 | 205,900 |
| 8/30 | 1,501 | 1,623 | 1,501 | 1,578 | +78 | +5.2 | 113,200 |
| 8/23 | 1,451 | 1,610 | 1,441 | 1,500 | +48 | +3.3 | 181,900 |
| 8/16 | 1,258 | 1,477 | 1,258 | 1,452 | +195 | +15.5 | 192,200 |
| 8/9 | 1,302 | 1,367 | 1,082 | 1,257 | -89 | -6.6 | 284,000 |
| 8/2 | 1,450 | 1,575 | 1,331 | 1,346 | -134 | -9.1 | 454,700 |
| 7/26 | 1,850 | 1,890 | 1,424 | 1,480 | -713 | -32.5 | 1,319,900 |
| 7/19 | 2,900 | 2,903 | 2,193 | 2,193 | -1,072 | -32.8 | 297,000 |
▶︎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
