！決算発表予定日 2024/04/24
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
1,719.5
円
(09:23)
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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,720.0 | 1,729.0 | 1,718.5 | 1,727.0 | -2.0 | -0.1 | 44,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/26 | 1,857.0 | 1,914.0 | 1,857.0 | 1,910.0 | +60.5 | +3.3 | 591,900 |
| 3/25 | 1,870.0 | 1,884.0 | 1,848.5 | 1,849.5 | -21.5 | -1.2 | 377,300 |
| 3/22 | 1,857.5 | 1,875.0 | 1,853.0 | 1,871.0 | +30.0 | +1.6 | 440,900 |
| 3/21 | 1,836.0 | 1,853.0 | 1,819.0 | 1,841.0 | +20.0 | +1.1 | 412,000 |
| 3/19 | 1,790.0 | 1,824.5 | 1,788.0 | 1,821.0 | +13.5 | +0.8 | 278,300 |
| 3/18 | 1,775.0 | 1,815.0 | 1,774.5 | 1,807.5 | +48.0 | +2.7 | 359,400 |
| 3/15 | 1,772.5 | 1,783.0 | 1,735.0 | 1,759.5 | -10.0 | -0.6 | 1,400,800 |
| 3/14 | 1,765.0 | 1,779.5 | 1,750.0 | 1,769.5 | +4.5 | +0.3 | 254,800 |
| 3/13 | 1,765.0 | 1,780.5 | 1,755.5 | 1,765.0 | 0 | 0.0 | 273,100 |
| 3/12 | 1,732.0 | 1,765.5 | 1,717.0 | 1,765.0 | +31.0 | +1.8 | 324,000 |
| 3/11 | 1,754.5 | 1,763.0 | 1,721.0 | 1,734.0 | -31.0 | -1.8 | 267,600 |
| 3/8 | 1,744.0 | 1,782.5 | 1,730.0 | 1,765.0 | +12.5 | +0.7 | 333,500 |
| 3/7 | 1,792.5 | 1,794.0 | 1,744.5 | 1,752.5 | -35.5 | -2.0 | 394,500 |
| 3/6 | 1,739.0 | 1,788.0 | 1,736.0 | 1,788.0 | +57.0 | +3.3 | 456,300 |
▶︎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