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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,162.0 | 2,169.0 | 2,083.0 | 2,106.5 | -45.0 | -2.1 | 2,037,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,003.0 | +11.3 | 1,926.6 | 3,139,500 | 49,500 | 250,000 | 5.05 |
| 7/29 | 1,800.0 | +0.5 | 1,792.3 | 1,496,200 | 45,800 | 171,300 | 3.74 |
| 7/22 | 1,792.0 | +1.9 | 1,801.3 | 1,533,500 | 33,500 | 201,200 | 6.01 |
| 7/15 | 1,759.0 | +4.5 | 1,731.4 | 1,442,400 | 14,800 | 219,000 | 14.80 |
| 7/8 | 1,683.0 | +4.1 | 1,676.0 | 1,153,700 | 13,000 | 288,500 | 22.19 |
| 7/1 | 1,617.0 | -2.2 | 1,647.1 | 2,076,100 | 14,300 | 315,000 | 22.03 |
| 6/24 | 1,654.0 | +3.2 | 1,624.4 | 1,642,000 | 14,700 | 302,700 | 20.59 |
| 6/17 | 1,603.0 | -1.2 | 1,607.9 | 2,423,600 | 14,600 | 314,100 | 21.51 |
| 6/10 | 1,623.0 | +2.7 | 1,613.8 | 1,321,900 | 21,900 | 327,200 | 14.94 |
| 6/3 | 1,581.0 | +1.7 | 1,584.3 | 1,859,900 | 25,400 | 350,800 | 13.81 |
| 5/27 | 1,554.0 | +2.5 | 1,542.2 | 1,750,400 | 26,500 | 325,800 | 12.29 |
| 5/20 | 1,516.0 | -1.6 | 1,511.1 | 2,028,900 | 25,500 | 393,300 | 15.42 |
| 5/13 | 1,541.0 | -3.3 | 1,527.1 | 3,608,100 | 16,900 | 351,800 | 20.82 |
| 5/6 | 1,594.0 | +1.3 | 1,571.6 | 1,292,600 | ー | ー | ー |
| 4/28 | 1,573.0 | -6.9 | 1,555.9 | 3,350,000 | 17,600 | 324,000 | 18.41 |
| 4/22 | 1,690.0 | -5.6 | 1,759.8 | 1,469,200 | 47,100 | 268,600 | 5.70 |
| 4/15 | 1,791.0 | -1.3 | 1,779.9 | 1,537,200 | 41,400 | 231,100 | 5.58 |
| 4/8 | 1,814.0 | -4.5 | 1,855.3 | 1,847,600 | 38,600 | 227,200 | 5.89 |
| 4/1 | 1,899.0 | -3.1 | 1,910.6 | 1,909,300 | 32,600 | 222,600 | 6.83 |
| 3/25 | 1,960.0 | +2.5 | 1,966.9 | 1,625,600 | 35,400 | 236,200 | 6.67 |
| 3/18 | 1,913.0 | +4.4 | 1,875.6 | 2,255,900 | 24,800 | 254,000 | 10.24 |
| 3/11 | 1,833.0 | +4.3 | 1,768.9 | 2,428,700 | 31,300 | 266,900 | 8.53 |
| 3/4 | 1,757.0 | +2.6 | 1,738.2 | 2,971,100 | 31,100 | 295,200 | 9.49 |
| 2/25 | 1,712.0 | -0.1 | 1,703.1 | 1,982,400 | 45,300 | 321,300 | 7.09 |
| 2/18 | 1,713.0 | -0.3 | 1,692.3 | 3,588,700 | 44,900 | 331,200 | 7.38 |
| 2/10 | 1,718.0 | -0.4 | 1,721.6 | 3,527,700 | 59,500 | 340,900 | 5.73 |
| 2/4 | 1,724.0 | -4.9 | 1,795.2 | 2,743,000 | 73,600 | 292,700 | 3.98 |
| 1/28 | 1,812.0 | -8.8 | 1,872.6 | 3,279,728 | 76,100 | 269,700 | 3.54 |
| 1/21 | 1,986.6 | -7.0 | 2,042.4 | 2,498,125 | 21,000 | 81,100 | 3.86 |
| 1/14 | 2,136.6 | +2.4 | 2,137.4 | 1,471,815 | 20,700 | 72,900 | 3.52 |
▶︎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
