8595東証P貸借
業種 証券・商品
ジャフコ グループ 株価時系列データ
PTS
1,822.5
円
(11:12)
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 |
|---|---|
| 1,960.5 (24/03/27) | 1,488.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960.5 (24/03/27) | 1,619.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,792.0 | 1,834.5 | 1,790.5 | 1,823.5 | +27.0 | +1.5 | 141,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,799.5 | 1,805.0 | 1,773.0 | 1,796.5 | +14.0 | +0.8 | 261,700 |
| 5/9 | 1,772.5 | 1,791.0 | 1,751.5 | 1,782.5 | +8.5 | +0.5 | 333,400 |
| 5/8 | 1,792.0 | 1,806.5 | 1,771.5 | 1,774.0 | -21.0 | -1.2 | 219,900 |
| 5/7 | 1,775.0 | 1,795.5 | 1,772.0 | 1,795.0 | +25.5 | +1.4 | 279,600 |
| 5/2 | 1,782.0 | 1,795.0 | 1,764.5 | 1,769.5 | -12.0 | -0.7 | 213,300 |
| 5/1 | 1,765.0 | 1,801.0 | 1,758.0 | 1,781.5 | -4.5 | -0.3 | 242,000 |
| 4/30 | 1,785.0 | 1,800.0 | 1,749.5 | 1,786.0 | +19.0 | +1.1 | 395,400 |
| 4/26 | 1,773.0 | 1,774.5 | 1,734.0 | 1,767.0 | +25.0 | +1.4 | 462,400 |
| 4/25 | 1,732.0 | 1,770.0 | 1,732.0 | 1,742.0 | -21.0 | -1.2 | 306,300 |
| 4/24 | 1,740.0 | 1,799.0 | 1,732.5 | 1,763.0 | +26.5 | +1.5 | 669,800 |
| 4/23 | 1,728.0 | 1,742.5 | 1,710.0 | 1,736.5 | +18.0 | +1.1 | 290,600 |
| 4/22 | 1,703.5 | 1,720.0 | 1,695.5 | 1,718.5 | +27.5 | +1.6 | 250,100 |
| 4/19 | 1,705.0 | 1,707.5 | 1,672.5 | 1,691.0 | -32.0 | -1.9 | 371,300 |
| 4/18 | 1,720.0 | 1,744.5 | 1,718.5 | 1,723.0 | -6.0 | -0.4 | 301,800 |
| 4/17 | 1,765.0 | 1,781.0 | 1,726.5 | 1,729.0 | -36.0 | -2.0 | 358,300 |
| 4/16 | 1,833.0 | 1,838.5 | 1,760.5 | 1,765.0 | -94.5 | -5.1 | 464,000 |
| 4/15 | 1,860.0 | 1,874.0 | 1,850.0 | 1,859.5 | -20.5 | -1.1 | 197,100 |
| 4/12 | 1,895.0 | 1,909.5 | 1,872.0 | 1,880.0 | -1.5 | -0.1 | 318,600 |
| 4/11 | 1,860.0 | 1,885.0 | 1,859.0 | 1,881.5 | +7.5 | +0.4 | 185,600 |
| 4/10 | 1,881.0 | 1,894.0 | 1,868.5 | 1,874.0 | +3.5 | +0.2 | 201,000 |
| 4/9 | 1,860.0 | 1,873.0 | 1,850.0 | 1,870.5 | +17.5 | +0.9 | 277,300 |
| 4/8 | 1,841.5 | 1,854.0 | 1,827.0 | 1,853.0 | +29.0 | +1.6 | 225,400 |
| 4/5 | 1,795.0 | 1,825.5 | 1,790.5 | 1,824.0 | +7.0 | +0.4 | 183,000 |
| 4/4 | 1,832.0 | 1,837.0 | 1,811.5 | 1,817.0 | +3.0 | +0.2 | 229,300 |
| 4/3 | 1,818.0 | 1,828.0 | 1,799.0 | 1,814.0 | -24.0 | -1.3 | 283,700 |
| 4/2 | 1,863.0 | 1,863.0 | 1,822.0 | 1,838.0 | -22.0 | -1.2 | 283,400 |
| 4/1 | 1,882.0 | 1,894.0 | 1,847.0 | 1,860.0 | -20.5 | -1.1 | 255,300 |
| 3/29 | 1,850.0 | 1,881.5 | 1,846.5 | 1,880.5 | +13.0 | +0.7 | 286,600 |
| 3/28 | 1,830.0 | 1,888.5 | 1,830.0 | 1,867.5 | -67.5 | -3.5 | 741,900 |
| 3/27 | 1,914.0 | 1,960.5 | 1,913.0 | 1,935.0 | +25.0 | +1.3 | 1,115,700 |
▶︎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