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 |
|---|---|
| 2,160.0 (24/11/22) | 1,611.5 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,160.0 (24/11/22) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,162.0 | 2,169.0 | 2,121.5 | 2,145.5 | -6.0 | -0.3 | 1,114,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 2,061.0 | 2,073.5 | 2,049.5 | 2,056.0 | -3.0 | -0.2 | 150,500 |
| 10/8 | 2,035.5 | 2,059.0 | 2,028.5 | 2,059.0 | +12.0 | +0.6 | 153,000 |
| 10/7 | 2,062.5 | 2,064.0 | 2,041.5 | 2,047.0 | -3.0 | -0.2 | 195,300 |
| 10/4 | 2,047.0 | 2,061.5 | 2,037.5 | 2,050.0 | +18.0 | +0.9 | 236,000 |
| 10/3 | 2,038.0 | 2,047.0 | 2,022.5 | 2,032.0 | +24.5 | +1.2 | 237,300 |
| 10/2 | 2,012.5 | 2,025.5 | 1,997.5 | 2,007.5 | -11.5 | -0.6 | 233,200 |
| 10/1 | 2,032.5 | 2,038.0 | 2,014.5 | 2,019.0 | -3.0 | -0.2 | 287,000 |
| 9/30 | 2,012.5 | 2,031.0 | 2,012.5 | 2,022.0 | -19.5 | -1.0 | 303,800 |
| 9/27 | 2,020.0 | 2,058.5 | 2,013.0 | 2,041.5 | -13.5 | -0.7 | 238,900 |
| 9/26 | 2,049.5 | 2,055.0 | 2,033.0 | 2,055.0 | +20.0 | +1.0 | 244,200 |
| 9/25 | 2,044.0 | 2,053.5 | 2,028.0 | 2,035.0 | -7.0 | -0.3 | 276,500 |
| 9/24 | 2,061.0 | 2,061.5 | 2,042.0 | 2,042.0 | -4.0 | -0.2 | 168,800 |
| 9/20 | 2,051.0 | 2,054.0 | 2,037.0 | 2,046.0 | +13.5 | +0.7 | 368,900 |
| 9/19 | 2,032.0 | 2,044.5 | 2,027.0 | 2,032.5 | +3.0 | +0.2 | 304,000 |
| 9/18 | 2,020.0 | 2,036.0 | 2,011.0 | 2,029.5 | +13.5 | +0.7 | 312,200 |
| 9/17 | 2,025.0 | 2,036.5 | 1,983.5 | 2,016.0 | +25.0 | +1.3 | 313,600 |
| 9/13 | 1,996.5 | 2,000.5 | 1,982.0 | 1,991.0 | -15.5 | -0.8 | 262,700 |
| 9/12 | 2,020.0 | 2,031.5 | 1,999.0 | 2,006.5 | +12.5 | +0.6 | 280,900 |
| 9/11 | 2,025.5 | 2,030.5 | 1,977.0 | 1,994.0 | -46.0 | -2.3 | 372,200 |
| 9/10 | 2,048.0 | 2,053.0 | 2,023.5 | 2,040.0 | +38.5 | +1.9 | 307,300 |
| 9/9 | 2,000.0 | 2,014.5 | 1,983.5 | 2,001.5 | -43.5 | -2.1 | 282,700 |
| 9/6 | 2,036.0 | 2,065.0 | 2,036.0 | 2,045.0 | +25.0 | +1.2 | 305,000 |
| 9/5 | 2,012.5 | 2,048.0 | 2,003.5 | 2,020.0 | +6.5 | +0.3 | 365,800 |
| 9/4 | 2,025.5 | 2,046.5 | 2,011.0 | 2,013.5 | -36.5 | -1.8 | 369,300 |
| 9/3 | 2,012.0 | 2,050.0 | 2,011.5 | 2,050.0 | +37.0 | +1.8 | 216,700 |
| 9/2 | 2,020.0 | 2,039.5 | 1,999.5 | 2,013.0 | -2.5 | -0.1 | 354,900 |
| 8/30 | 2,013.0 | 2,031.5 | 2,007.5 | 2,015.5 | +2.5 | +0.1 | 337,600 |
| 8/29 | 2,000.0 | 2,037.0 | 1,996.0 | 2,013.0 | +9.5 | +0.5 | 637,900 |
| 8/28 | 1,998.5 | 2,005.5 | 1,978.5 | 2,003.5 | -11.0 | -0.6 | 245,600 |
| 8/27 | 2,003.5 | 2,024.0 | 2,000.5 | 2,014.5 | +14.5 | +0.7 | 204,600 |
▶︎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
