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 |
|---|---|
| 2,169.0 (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 | 2,145.0 | -0.5 | +0.0 | 299,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,710.0 | 1,718.0 | 1,687.5 | 1,693.0 | -10.0 | -0.6 | 465,000 |
| 11/30 | 1,668.0 | 1,708.0 | 1,668.0 | 1,703.0 | +52.0 | +3.2 | 1,703,100 |
| 11/29 | 1,665.0 | 1,682.5 | 1,642.5 | 1,651.0 | +6.0 | +0.4 | 746,900 |
| 11/28 | 1,645.5 | 1,675.0 | 1,633.0 | 1,645.0 | +3.0 | +0.2 | 1,019,200 |
| 11/27 | 1,615.0 | 1,648.5 | 1,611.5 | 1,642.0 | +30.0 | +1.9 | 497,900 |
| 11/24 | 1,624.0 | 1,624.5 | 1,597.0 | 1,612.0 | +4.0 | +0.3 | 415,200 |
| 11/22 | 1,610.0 | 1,612.0 | 1,579.0 | 1,608.0 | -2.0 | -0.1 | 939,900 |
| 11/21 | 1,670.0 | 1,673.5 | 1,602.0 | 1,610.0 | -66.5 | -4.0 | 973,100 |
| 11/20 | 1,687.0 | 1,698.0 | 1,676.0 | 1,676.5 | -7.0 | -0.4 | 239,800 |
| 11/17 | 1,650.0 | 1,684.0 | 1,649.0 | 1,683.5 | +24.0 | +1.5 | 209,000 |
| 11/16 | 1,665.5 | 1,681.5 | 1,645.0 | 1,659.5 | -19.0 | -1.1 | 321,700 |
| 11/15 | 1,663.0 | 1,682.0 | 1,652.0 | 1,678.5 | +35.5 | +2.2 | 337,800 |
| 11/14 | 1,621.5 | 1,653.5 | 1,616.0 | 1,643.0 | +20.0 | +1.2 | 428,400 |
| 11/13 | 1,637.0 | 1,637.0 | 1,616.5 | 1,623.0 | -18.0 | -1.1 | 306,900 |
| 11/10 | 1,635.0 | 1,650.0 | 1,619.0 | 1,641.0 | -8.0 | -0.5 | 291,600 |
| 11/9 | 1,610.0 | 1,655.0 | 1,601.0 | 1,649.0 | +43.5 | +2.7 | 380,100 |
| 11/8 | 1,623.0 | 1,633.0 | 1,595.0 | 1,605.5 | -22.5 | -1.4 | 546,300 |
| 11/7 | 1,639.0 | 1,655.0 | 1,621.5 | 1,628.0 | -7.5 | -0.5 | 427,700 |
| 11/6 | 1,637.0 | 1,646.0 | 1,617.0 | 1,635.5 | +18.0 | +1.1 | 597,000 |
| 11/2 | 1,614.0 | 1,621.5 | 1,600.5 | 1,617.5 | +5.5 | +0.3 | 477,600 |
| 11/1 | 1,644.5 | 1,647.5 | 1,604.5 | 1,612.0 | -7.0 | -0.4 | 468,900 |
| 10/31 | 1,590.0 | 1,630.0 | 1,583.0 | 1,619.0 | +35.5 | +2.2 | 577,300 |
| 10/30 | 1,570.0 | 1,603.0 | 1,565.5 | 1,583.5 | -4.5 | -0.3 | 1,229,000 |
| 10/27 | 1,570.5 | 1,588.0 | 1,550.0 | 1,588.0 | +29.0 | +1.9 | 483,700 |
| 10/26 | 1,524.5 | 1,573.0 | 1,516.0 | 1,559.0 | +30.0 | +2.0 | 641,500 |
| 10/25 | 1,559.5 | 1,595.0 | 1,505.0 | 1,529.0 | -22.0 | -1.4 | 966,300 |
| 10/24 | 1,538.5 | 1,556.5 | 1,488.0 | 1,551.0 | +26.5 | +1.7 | 737,400 |
| 10/23 | 1,546.5 | 1,551.5 | 1,524.5 | 1,524.5 | -22.5 | -1.5 | 457,600 |
| 10/20 | 1,550.0 | 1,555.0 | 1,528.5 | 1,547.0 | -7.0 | -0.5 | 380,400 |
| 10/19 | 1,562.0 | 1,572.5 | 1,549.5 | 1,554.0 | -25.5 | -1.6 | 367,100 |
▶︎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
