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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,800.0 | 1,834.0 | 1,800.0 | 1,831.0 | +45.5 | +2.6 | 275,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 1,650.0 | 1,687.0 | 1,619.5 | 1,683.5 | +33.5 | +2.0 | 396,600 |
| 12/29 | 1,660.0 | 1,661.5 | 1,640.0 | 1,650.0 | -6.0 | -0.4 | 224,300 |
| 12/28 | 1,641.5 | 1,662.0 | 1,630.0 | 1,656.0 | +1.5 | +0.1 | 198,600 |
| 12/27 | 1,647.0 | 1,658.5 | 1,646.5 | 1,654.5 | +13.5 | +0.8 | 328,600 |
| 12/26 | 1,632.0 | 1,643.5 | 1,619.0 | 1,641.0 | +9.0 | +0.6 | 356,600 |
| 12/25 | 1,636.5 | 1,645.5 | 1,619.0 | 1,632.0 | -7.5 | -0.5 | 251,200 |
| 12/22 | 1,680.5 | 1,680.5 | 1,638.0 | 1,639.5 | -46.0 | -2.7 | 418,300 |
| 12/21 | 1,678.0 | 1,700.0 | 1,677.0 | 1,685.5 | +7.0 | +0.4 | 270,000 |
| 12/20 | 1,680.5 | 1,693.5 | 1,677.5 | 1,678.5 | +6.5 | +0.4 | 279,600 |
| 12/19 | 1,681.0 | 1,685.0 | 1,665.0 | 1,672.0 | -9.0 | -0.5 | 191,600 |
| 12/18 | 1,691.0 | 1,693.0 | 1,667.0 | 1,681.0 | -16.0 | -0.9 | 270,400 |
| 12/15 | 1,672.5 | 1,702.0 | 1,667.5 | 1,697.0 | +37.0 | +2.2 | 508,100 |
| 12/14 | 1,668.0 | 1,689.5 | 1,652.5 | 1,660.0 | -13.0 | -0.8 | 311,000 |
| 12/13 | 1,674.0 | 1,686.5 | 1,668.0 | 1,673.0 | -1.5 | -0.1 | 279,400 |
| 12/12 | 1,699.5 | 1,699.5 | 1,673.0 | 1,674.5 | -10.0 | -0.6 | 209,400 |
| 12/11 | 1,668.0 | 1,685.5 | 1,666.0 | 1,684.5 | +21.5 | +1.3 | 206,000 |
| 12/8 | 1,696.0 | 1,701.0 | 1,655.0 | 1,663.0 | -31.5 | -1.9 | 522,400 |
| 12/7 | 1,698.0 | 1,708.5 | 1,688.0 | 1,694.5 | -7.5 | -0.4 | 332,100 |
| 12/6 | 1,676.0 | 1,707.0 | 1,676.0 | 1,702.0 | +32.0 | +1.9 | 462,000 |
| 12/5 | 1,681.0 | 1,693.5 | 1,669.0 | 1,670.0 | -21.0 | -1.2 | 314,600 |
| 12/4 | 1,690.0 | 1,708.5 | 1,684.0 | 1,691.0 | -2.0 | -0.1 | 434,600 |
▶︎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