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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,825.0 | 1,838.0 | 1,801.5 | 1,818.5 | -6.5 | -0.4 | 326,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/19 | 1,753.5 | 1,758.0 | 1,735.0 | 1,747.0 | -7.0 | -0.4 | 243,800 |
| 2/16 | 1,730.0 | 1,759.5 | 1,723.0 | 1,754.0 | +40.5 | +2.4 | 392,000 |
| 2/15 | 1,689.0 | 1,722.5 | 1,689.0 | 1,713.5 | +32.0 | +1.9 | 350,800 |
| 2/14 | 1,682.0 | 1,690.0 | 1,671.5 | 1,681.5 | -18.5 | -1.1 | 314,200 |
| 2/13 | 1,710.0 | 1,725.0 | 1,694.0 | 1,700.0 | -3.0 | -0.2 | 316,200 |
| 2/9 | 1,715.0 | 1,721.0 | 1,697.0 | 1,703.0 | -8.0 | -0.5 | 281,400 |
| 2/8 | 1,732.0 | 1,735.5 | 1,709.5 | 1,711.0 | -21.0 | -1.2 | 247,200 |
| 2/7 | 1,740.0 | 1,742.5 | 1,722.5 | 1,732.0 | -18.0 | -1.0 | 369,200 |
| 2/6 | 1,758.0 | 1,759.5 | 1,739.5 | 1,750.0 | -16.5 | -0.9 | 266,100 |
| 2/5 | 1,760.5 | 1,769.5 | 1,747.5 | 1,766.5 | +11.0 | +0.6 | 264,100 |
| 2/2 | 1,746.0 | 1,780.0 | 1,740.5 | 1,755.5 | +10.0 | +0.6 | 338,300 |
| 2/1 | 1,757.0 | 1,763.0 | 1,717.0 | 1,745.5 | -11.5 | -0.7 | 453,500 |
| 1/31 | 1,776.0 | 1,778.0 | 1,724.5 | 1,757.0 | -21.0 | -1.2 | 1,165,200 |
| 1/30 | 1,820.0 | 1,822.0 | 1,770.0 | 1,778.0 | -19.0 | -1.1 | 637,100 |
| 1/29 | 1,750.0 | 1,804.0 | 1,728.0 | 1,797.0 | +85.0 | +5.0 | 1,108,500 |
| 1/26 | 1,699.5 | 1,764.5 | 1,678.5 | 1,712.0 | +12.5 | +0.7 | 1,068,800 |
| 1/25 | 1,700.0 | 1,712.5 | 1,688.5 | 1,699.5 | -0.5 | +0.0 | 316,000 |
| 1/24 | 1,697.5 | 1,712.5 | 1,686.5 | 1,700.0 | +5.5 | +0.3 | 269,100 |
| 1/23 | 1,725.0 | 1,726.5 | 1,694.0 | 1,694.5 | -15.5 | -0.9 | 283,400 |
| 1/22 | 1,704.0 | 1,712.5 | 1,692.0 | 1,710.0 | +26.5 | +1.6 | 308,900 |
| 1/19 | 1,689.5 | 1,702.0 | 1,675.5 | 1,683.5 | -1.0 | -0.1 | 319,500 |
| 1/18 | 1,670.0 | 1,686.5 | 1,669.0 | 1,684.5 | +9.0 | +0.5 | 164,400 |
| 1/17 | 1,704.5 | 1,704.5 | 1,675.5 | 1,675.5 | -15.0 | -0.9 | 295,200 |
| 1/16 | 1,713.0 | 1,713.0 | 1,678.5 | 1,690.5 | -26.5 | -1.5 | 378,300 |
| 1/15 | 1,713.0 | 1,728.0 | 1,708.0 | 1,717.0 | +21.0 | +1.2 | 303,800 |
| 1/12 | 1,734.5 | 1,748.5 | 1,690.5 | 1,696.0 | -25.5 | -1.5 | 500,000 |
| 1/11 | 1,716.0 | 1,726.0 | 1,701.0 | 1,721.5 | +21.5 | +1.3 | 281,700 |
| 1/10 | 1,685.0 | 1,706.0 | 1,673.0 | 1,700.0 | +8.5 | +0.5 | 297,800 |
| 1/9 | 1,687.0 | 1,716.5 | 1,673.0 | 1,691.5 | +22.0 | +1.3 | 421,800 |
| 1/5 | 1,681.5 | 1,684.0 | 1,666.5 | 1,669.5 | -14.0 | -0.8 | 252,400 |
▶︎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