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
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 |
|---|---|
| 2,169.0 (24/11/25) | 1,619.0 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,169.0 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,143.5 | 2,150.5 | 2,124.5 | 2,145.0 | -0.5 | +0.0 | 299,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,599.0 | 1,599.0 | 1,557.5 | 1,579.5 | -15.5 | -1.0 | 321,000 |
| 10/17 | 1,598.0 | 1,608.0 | 1,576.0 | 1,595.0 | +29.5 | +1.9 | 417,300 |
| 10/16 | 1,567.0 | 1,584.5 | 1,560.0 | 1,565.5 | -17.5 | -1.1 | 388,400 |
| 10/13 | 1,585.0 | 1,595.0 | 1,571.0 | 1,583.0 | -14.0 | -0.9 | 488,900 |
| 10/12 | 1,590.0 | 1,606.5 | 1,581.0 | 1,597.0 | +7.0 | +0.4 | 380,100 |
| 10/11 | 1,610.0 | 1,612.0 | 1,583.5 | 1,590.0 | -15.0 | -0.9 | 408,500 |
| 10/10 | 1,602.0 | 1,626.0 | 1,594.0 | 1,605.0 | +39.0 | +2.5 | 660,000 |
| 10/6 | 1,580.0 | 1,585.5 | 1,548.0 | 1,566.0 | -6.5 | -0.4 | 609,300 |
| 10/5 | 1,562.0 | 1,577.5 | 1,548.5 | 1,572.5 | +27.5 | +1.8 | 555,000 |
| 10/4 | 1,555.0 | 1,569.0 | 1,531.5 | 1,545.0 | -31.5 | -2.0 | 908,600 |
| 10/3 | 1,630.0 | 1,639.0 | 1,570.0 | 1,576.5 | -49.0 | -3.0 | 860,300 |
| 10/2 | 1,669.0 | 1,676.0 | 1,623.5 | 1,625.5 | -19.5 | -1.2 | 629,900 |
| 9/29 | 1,686.5 | 1,689.5 | 1,633.0 | 1,645.0 | -41.5 | -2.5 | 811,100 |
| 9/28 | 1,716.0 | 1,742.5 | 1,682.0 | 1,686.5 | -39.5 | -2.3 | 547,600 |
| 9/27 | 1,689.5 | 1,726.0 | 1,689.5 | 1,726.0 | +37.0 | +2.2 | 465,400 |
| 9/26 | 1,705.0 | 1,706.0 | 1,686.0 | 1,689.0 | -24.0 | -1.4 | 564,700 |
| 9/25 | 1,720.5 | 1,732.5 | 1,705.0 | 1,713.0 | +3.5 | +0.2 | 508,500 |
| 9/22 | 1,718.0 | 1,723.0 | 1,696.0 | 1,709.5 | -21.0 | -1.2 | 486,500 |
| 9/21 | 1,731.0 | 1,760.0 | 1,730.5 | 1,730.5 | -8.5 | -0.5 | 322,800 |
| 9/20 | 1,790.0 | 1,797.0 | 1,739.0 | 1,739.0 | -46.5 | -2.6 | 430,500 |
| 9/19 | 1,790.0 | 1,792.0 | 1,755.5 | 1,785.5 | +7.0 | +0.4 | 480,200 |
| 9/15 | 1,780.0 | 1,811.5 | 1,773.0 | 1,778.5 | +4.0 | +0.2 | 801,500 |
| 9/14 | 1,775.0 | 1,780.0 | 1,760.0 | 1,774.5 | -5.5 | -0.3 | 440,400 |
| 9/13 | 1,885.0 | 1,885.5 | 1,778.0 | 1,780.0 | -123.5 | -6.5 | 1,119,700 |
| 9/12 | 1,903.5 | 1,918.0 | 1,886.0 | 1,903.5 | +4.5 | +0.2 | 223,400 |
| 9/11 | 1,905.0 | 1,913.5 | 1,889.0 | 1,899.0 | +11.5 | +0.6 | 172,300 |
| 9/8 | 1,895.0 | 1,910.5 | 1,858.0 | 1,887.5 | -11.0 | -0.6 | 464,500 |
| 9/7 | 1,904.0 | 1,911.0 | 1,893.5 | 1,898.5 | -3.5 | -0.2 | 258,700 |
| 9/6 | 1,874.0 | 1,903.0 | 1,870.0 | 1,902.0 | +24.0 | +1.3 | 196,000 |
| 9/5 | 1,889.5 | 1,898.5 | 1,860.5 | 1,878.0 | -6.5 | -0.3 | 214,500 |
▶︎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
