KabuInsight

ジェイフロンティア

2934
グロース/食料品/J Frontier Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,206.01,244.01,206.01,232.0-8.0-0.65%5,500
2026-03-121,251.01,280.01,240.01,240.0-27.0-2.13%1,100
2026-03-111,280.01,280.01,267.01,267.0+2.0+0.16%500
2026-03-101,240.01,265.01,231.01,265.0+37.0+3.01%5,300
2026-03-091,226.01,240.01,220.01,228.0-43.0-3.38%7,500
2026-03-061,262.01,290.01,224.01,271.0-8.0-0.63%3,300
2026-03-051,285.01,285.01,237.01,279.0+54.0+4.41%9,800
2026-03-041,253.01,260.01,196.01,225.0-31.0-2.47%25,500
2026-03-031,309.01,310.01,256.01,256.0-36.0-2.79%9,800
2026-03-021,329.01,331.01,255.01,292.0-34.0-2.56%10,200
2026-02-271,266.01,329.01,265.01,326.0+60.0+4.74%13,600
2026-02-261,257.01,299.01,253.01,266.0-11.0-0.86%12,200
2026-02-251,270.01,305.01,270.01,277.0+7.0+0.55%8,900
2026-02-241,273.01,292.01,270.01,270.0-3.0-0.24%4,500
2026-02-201,291.01,301.01,273.01,273.0-22.0-1.70%12,900
2026-02-191,359.01,359.01,295.01,295.0-34.0-2.56%18,300
2026-02-181,340.01,354.01,329.01,329.0-30.0-2.21%5,400
2026-02-171,370.01,393.01,327.01,359.0+4.0+0.30%6,000
2026-02-161,331.01,371.01,327.01,355.0+20.0+1.50%15,700
2026-02-131,341.01,368.01,330.01,335.0-33.0-2.41%3,400
2026-02-121,385.01,418.01,368.01,368.0-16.0-1.16%6,900
2026-02-101,327.01,385.01,318.01,384.0+27.0+1.99%12,800
2026-02-091,324.01,400.01,324.01,357.0-57.0-4.03%25,000
2026-02-061,400.01,414.01,360.01,414.0+4.0+0.28%18,200
2026-02-051,413.01,425.01,410.01,410.0-9.0-0.63%4,300
2026-02-041,418.01,444.01,418.01,419.0+1.0+0.07%1,200
2026-02-031,408.01,420.01,400.01,418.0+8.0+0.57%2,900
2026-02-021,414.01,429.01,400.01,410.0-12.0-0.84%8,000
2026-01-301,447.01,449.01,381.01,422.0-19.0-1.32%6,400
2026-01-291,419.01,449.01,357.01,441.0-8.0-0.55%9,900
2026-01-281,438.01,449.01,405.01,449.0+4.0+0.28%11,600
2026-01-271,456.01,456.01,435.01,445.00.00.00%7,200
2026-01-261,427.01,447.01,421.01,445.0+20.0+1.40%6,100
2026-01-231,439.01,448.01,425.01,425.0-23.0-1.59%2,300
2026-01-221,404.01,467.01,404.01,448.0+38.0+2.70%10,000
2026-01-211,410.01,425.01,389.01,410.00.00.00%14,400
2026-01-201,406.01,432.01,398.01,410.0+4.0+0.28%10,800
2026-01-191,399.01,419.01,381.01,406.0+8.0+0.57%16,000
2026-01-161,293.01,440.01,280.01,398.0+84.0+6.39%51,800
2026-01-151,228.01,380.01,227.01,314.0+14.0+1.08%19,900
2026-01-141,326.01,326.01,294.01,300.0-26.0-1.96%16,400
2026-01-131,381.01,381.01,300.01,326.0-27.0-2.00%14,600
2026-01-091,330.01,353.01,330.01,353.0+24.0+1.81%6,400
2026-01-081,376.01,376.01,326.01,329.0-37.0-2.71%7,100
2026-01-071,350.01,379.01,344.01,366.0+18.0+1.34%9,900
2026-01-061,332.01,359.01,320.01,348.0+31.0+2.35%11,400
2026-01-051,322.01,331.01,285.01,317.0-9.0-0.68%14,700
2025-12-301,332.01,359.01,318.01,326.0-9.0-0.67%8,500
2025-12-291,322.01,362.01,322.01,335.0+43.0+3.33%16,000
2025-12-261,290.01,297.01,278.01,292.0+2.0+0.16%21,300
2025-12-251,285.01,296.01,270.01,290.0+6.0+0.47%17,400
2025-12-241,295.01,319.01,284.01,284.0-22.0-1.68%9,300
2025-12-231,269.01,315.01,269.01,306.0+64.0+5.15%27,400
2025-12-221,305.01,319.01,230.01,242.0-60.0-4.61%46,000
2025-12-191,306.01,316.01,293.01,302.0+4.0+0.31%23,200
2025-12-181,300.01,313.01,283.01,298.0+18.0+1.41%17,200
2025-12-171,290.01,300.01,264.01,280.0-12.0-0.93%19,200
2025-12-161,305.01,305.01,288.01,292.0-9.0-0.69%13,100
2025-12-151,291.01,319.01,277.01,301.0-9.0-0.69%36,300
2025-12-121,302.01,326.01,301.01,310.0-4.0-0.30%19,400
2025-12-111,328.01,328.01,302.01,314.0-11.0-0.83%20,100
2025-12-101,308.01,331.01,308.01,325.0+17.0+1.30%17,800
2025-12-091,365.01,367.01,304.01,308.0-33.0-2.46%35,000
2025-12-081,369.01,397.01,336.01,341.0+11.0+0.83%23,500
2025-12-051,370.01,370.01,312.01,330.0-11.0-0.82%34,500
2025-12-041,400.01,409.01,334.01,341.0-65.0-4.62%145,200
2025-12-031,482.01,498.01,406.01,406.0-2.0-0.14%30,400
2025-12-021,483.01,483.01,408.01,408.0-75.0-5.06%42,600
2025-12-011,565.01,565.01,481.01,483.0-87.0-5.54%35,400
2025-11-281,566.01,592.01,550.01,570.0+4.0+0.26%30,500
2025-11-271,521.01,634.01,491.01,566.0-155.0-9.01%112,500
2025-11-261,747.01,759.01,720.01,721.0-8.0-0.46%43,500
2025-11-251,743.01,743.01,726.01,729.0-4.0-0.23%34,900
2025-11-211,722.01,785.01,701.01,733.0-2.0-0.12%26,700
2025-11-201,776.01,790.01,730.01,735.0-41.0-2.31%25,400
2025-11-191,762.01,799.01,761.01,776.0+13.0+0.74%11,400
2025-11-181,779.01,779.01,760.01,763.0-16.0-0.90%40,300
2025-11-171,820.01,822.01,778.01,779.0-42.0-2.31%21,300
2025-11-141,823.01,829.01,818.01,821.0-4.0-0.22%8,400
2025-11-131,830.01,830.01,798.01,825.0+7.0+0.39%13,100
2025-11-121,804.01,840.01,804.01,818.0+14.0+0.78%10,600
2025-11-111,830.01,830.01,804.01,804.0-14.0-0.77%8,500
2025-11-101,807.01,829.01,780.01,818.0+27.0+1.51%13,300
2025-11-071,813.01,813.01,786.01,791.0-14.0-0.78%7,700
2025-11-061,845.01,860.01,805.01,805.0-13.0-0.72%15,700
2025-11-051,818.01,845.01,750.01,818.0+1.0+0.06%24,200
2025-11-041,805.01,844.01,805.01,817.0+14.0+0.78%10,400
2025-10-311,784.01,835.01,784.01,803.0+19.0+1.07%11,800
2025-10-301,750.01,794.01,720.01,784.0+36.0+2.06%16,900
2025-10-291,800.01,800.01,735.01,748.0-52.0-2.89%17,000
2025-10-281,783.01,805.01,776.01,800.0+36.0+2.04%10,000
2025-10-271,775.01,798.01,756.01,764.0+4.0+0.23%9,900
2025-10-241,810.01,810.01,758.01,760.0-10.0-0.56%10,600
2025-10-231,723.01,770.01,721.01,770.0+32.0+1.84%11,000
2025-10-221,702.01,756.01,702.01,738.0+37.0+2.18%18,700
2025-10-211,718.01,737.01,692.01,701.00.00.00%16,800
2025-10-201,736.01,736.01,680.01,701.0-14.0-0.82%27,300
2025-10-171,755.01,798.01,714.01,715.0-40.0-2.28%39,800
2025-10-161,747.01,800.01,729.01,755.0-32.0-1.79%25,800
2025-10-151,736.01,787.01,736.01,787.0+23.0+1.30%116,100
2025-10-141,753.01,803.01,714.01,764.0-17.0-0.95%49,700
2025-10-101,825.01,849.01,779.01,781.0-39.0-2.14%22,200
2025-10-091,790.01,820.01,763.01,820.0+48.0+2.71%100,700
2025-10-081,770.01,794.01,749.01,772.0+15.0+0.85%16,300
2025-10-071,767.01,801.01,746.01,757.0+2.0+0.11%23,600
2025-10-061,787.01,787.01,724.01,755.0+8.0+0.46%194,600
2025-10-031,733.01,758.01,733.01,747.0+15.0+0.87%172,600
2025-10-021,768.01,768.01,732.01,732.0-9.0-0.52%12,300
2025-10-011,775.01,775.01,732.01,741.0-57.0-3.17%32,100
2025-09-301,814.01,814.01,772.01,798.0+8.0+0.45%11,300
2025-09-291,773.01,793.01,758.01,790.0+28.0+1.59%12,800
2025-09-261,742.01,790.01,735.01,762.0+2.0+0.11%19,400
2025-09-251,761.01,767.01,732.01,760.0+24.0+1.38%27,300
2025-09-241,861.01,861.01,729.01,736.0-125.0-6.72%57,600
2025-09-221,909.01,916.01,861.01,861.0-46.0-2.41%17,100
2025-09-191,889.01,911.01,844.01,907.0+18.0+0.95%34,100
2025-09-181,890.01,921.01,867.01,889.0-1.0-0.05%16,400
2025-09-171,836.01,890.01,811.01,890.0+63.0+3.45%35,400
2025-09-161,836.01,843.01,819.01,827.0+9.0+0.50%18,200
2025-09-121,832.01,862.01,811.01,818.0——45,100

直近120営業日分を表示