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
2,131.1
円
(09:44)
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 | 2,126.5 | -19.0 | -0.9 | 67,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,827.5 | 1,833.0 | 1,782.0 | 1,785.5 | -32.0 | -1.8 | 1,731,200 |
| 5/30 | 1,826.0 | 1,832.0 | 1,794.5 | 1,817.5 | -26.0 | -1.4 | 1,127,700 |
| 5/29 | 1,880.0 | 1,888.5 | 1,843.5 | 1,843.5 | -31.0 | -1.7 | 983,700 |
| 5/28 | 1,870.0 | 1,880.0 | 1,862.5 | 1,874.5 | +12.5 | +0.7 | 320,400 |
| 5/27 | 1,868.5 | 1,869.0 | 1,846.0 | 1,862.0 | +12.0 | +0.7 | 252,200 |
| 5/24 | 1,838.0 | 1,868.5 | 1,838.0 | 1,850.0 | -10.5 | -0.6 | 227,600 |
| 5/23 | 1,860.0 | 1,880.5 | 1,854.5 | 1,860.5 | +24.0 | +1.3 | 420,800 |
| 5/22 | 1,811.0 | 1,857.0 | 1,794.0 | 1,836.5 | +18.0 | +1.0 | 365,700 |
| 5/21 | 1,825.0 | 1,838.0 | 1,801.5 | 1,818.5 | -6.5 | -0.4 | 326,000 |
| 5/20 | 1,829.5 | 1,841.5 | 1,818.5 | 1,825.0 | -5.0 | -0.3 | 205,700 |
| 5/17 | 1,840.5 | 1,846.5 | 1,819.5 | 1,830.0 | +0.5 | +0.0 | 251,900 |
| 5/16 | 1,844.0 | 1,856.0 | 1,819.0 | 1,829.5 | -14.5 | -0.8 | 210,800 |
| 5/15 | 1,840.0 | 1,856.5 | 1,835.0 | 1,844.0 | +6.0 | +0.3 | 412,700 |
| 5/14 | 1,826.5 | 1,839.0 | 1,815.5 | 1,838.0 | +28.0 | +1.6 | 325,100 |
| 5/13 | 1,792.0 | 1,834.5 | 1,790.5 | 1,810.0 | +13.5 | +0.8 | 316,700 |
| 5/10 | 1,799.5 | 1,805.0 | 1,773.0 | 1,796.5 | +14.0 | +0.8 | 261,700 |
| 5/9 | 1,772.5 | 1,791.0 | 1,751.5 | 1,782.5 | +8.5 | +0.5 | 333,400 |
| 5/8 | 1,792.0 | 1,806.5 | 1,771.5 | 1,774.0 | -21.0 | -1.2 | 219,900 |
| 5/7 | 1,775.0 | 1,795.5 | 1,772.0 | 1,795.0 | +25.5 | +1.4 | 279,600 |
| 5/2 | 1,782.0 | 1,795.0 | 1,764.5 | 1,769.5 | -12.0 | -0.7 | 213,300 |
| 5/1 | 1,765.0 | 1,801.0 | 1,758.0 | 1,781.5 | -4.5 | -0.3 | 242,000 |
| 4/30 | 1,785.0 | 1,800.0 | 1,749.5 | 1,786.0 | +19.0 | +1.1 | 395,400 |
| 4/26 | 1,773.0 | 1,774.5 | 1,734.0 | 1,767.0 | +25.0 | +1.4 | 462,400 |
| 4/25 | 1,732.0 | 1,770.0 | 1,732.0 | 1,742.0 | -21.0 | -1.2 | 306,300 |
| 4/24 | 1,740.0 | 1,799.0 | 1,732.5 | 1,763.0 | +26.5 | +1.5 | 669,800 |
| 4/23 | 1,728.0 | 1,742.5 | 1,710.0 | 1,736.5 | +18.0 | +1.1 | 290,600 |
| 4/22 | 1,703.5 | 1,720.0 | 1,695.5 | 1,718.5 | +27.5 | +1.6 | 250,100 |
| 4/19 | 1,705.0 | 1,707.5 | 1,672.5 | 1,691.0 | -32.0 | -1.9 | 371,300 |
| 4/18 | 1,720.0 | 1,744.5 | 1,718.5 | 1,723.0 | -6.0 | -0.4 | 301,800 |
| 4/17 | 1,765.0 | 1,781.0 | 1,726.5 | 1,729.0 | -36.0 | -2.0 | 358,300 |
▶︎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
