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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,996.0 | 2,001.0 | 1,981.5 | 2,000.0 | +7.0 | +0.4 | 177,000 |
| 8/23 | 1,960.0 | 2,019.5 | 1,956.5 | 1,993.0 | +33.5 | +1.7 | 422,600 |
| 8/22 | 1,950.0 | 1,970.0 | 1,948.0 | 1,959.5 | +11.0 | +0.6 | 179,400 |
| 8/21 | 1,925.0 | 1,950.0 | 1,919.0 | 1,948.5 | +14.0 | +0.7 | 182,900 |
| 8/20 | 1,915.0 | 1,944.0 | 1,915.0 | 1,934.5 | +28.5 | +1.5 | 202,300 |
| 8/19 | 1,934.0 | 1,940.5 | 1,900.0 | 1,906.0 | -11.0 | -0.6 | 297,700 |
| 8/16 | 1,889.0 | 1,927.0 | 1,868.0 | 1,917.0 | +57.5 | +3.1 | 380,700 |
| 8/15 | 1,843.0 | 1,863.5 | 1,820.5 | 1,859.5 | +15.5 | +0.8 | 226,800 |
| 8/14 | 1,851.5 | 1,855.0 | 1,827.5 | 1,844.0 | +16.5 | +0.9 | 181,700 |
| 8/13 | 1,818.5 | 1,838.5 | 1,811.5 | 1,827.5 | +11.0 | +0.6 | 214,300 |
| 8/9 | 1,814.5 | 1,833.0 | 1,798.5 | 1,816.5 | +38.0 | +2.1 | 378,900 |
| 8/8 | 1,732.5 | 1,801.0 | 1,728.0 | 1,778.5 | +24.0 | +1.4 | 369,500 |
| 8/7 | 1,708.5 | 1,805.5 | 1,708.5 | 1,754.5 | +11.5 | +0.7 | 351,600 |
| 8/6 | 1,770.0 | 1,837.5 | 1,718.0 | 1,743.0 | -4.5 | -0.3 | 818,800 |
| 8/5 | 1,748.0 | 1,787.0 | 1,693.5 | 1,747.5 | -111.0 | -6.0 | 2,083,900 |
| 8/2 | 1,855.0 | 1,901.5 | 1,840.5 | 1,858.5 | -34.5 | -1.8 | 564,800 |
| 8/1 | 1,900.0 | 1,906.0 | 1,872.5 | 1,893.0 | -17.5 | -0.9 | 378,100 |
| 7/31 | 1,871.5 | 1,914.5 | 1,868.0 | 1,910.5 | +20.5 | +1.1 | 201,200 |
| 7/30 | 1,897.5 | 1,905.0 | 1,875.5 | 1,890.0 | -12.0 | -0.6 | 193,600 |
| 7/29 | 1,855.0 | 1,902.0 | 1,855.0 | 1,902.0 | +78.0 | +4.3 | 328,000 |
| 7/26 | 1,860.5 | 1,863.5 | 1,821.5 | 1,824.0 | -34.5 | -1.9 | 389,100 |
| 7/25 | 1,856.5 | 1,898.5 | 1,848.0 | 1,858.5 | -21.5 | -1.1 | 389,100 |
| 7/24 | 1,919.5 | 1,969.0 | 1,871.5 | 1,880.0 | -44.0 | -2.3 | 696,400 |
| 7/23 | 1,921.0 | 1,945.0 | 1,921.0 | 1,924.0 | +3.5 | +0.2 | 181,000 |
| 7/22 | 1,970.0 | 1,970.0 | 1,917.0 | 1,920.5 | -50.5 | -2.6 | 246,300 |
| 7/19 | 1,963.0 | 1,979.0 | 1,953.5 | 1,971.0 | +8.0 | +0.4 | 286,000 |
| 7/18 | 2,016.0 | 2,022.0 | 1,958.5 | 1,963.0 | -70.5 | -3.5 | 317,100 |
| 7/17 | 2,039.5 | 2,058.5 | 2,030.0 | 2,033.5 | +3.0 | +0.2 | 332,600 |
| 7/16 | 1,985.0 | 2,038.5 | 1,981.5 | 2,030.5 | +45.0 | +2.3 | 526,100 |
| 7/12 | 1,965.5 | 1,987.5 | 1,960.5 | 1,985.5 | +15.5 | +0.8 | 273,600 |
▶︎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
