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 |
|---|---|
| 2,160.0 (24/11/22) | 1,611.5 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,160.0 (24/11/22) | 1,619.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,050.0 | 2,169.0 | 2,016.0 | 2,145.5 | +82.5 | +4.0 | 8,037,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,032.5 | 2,085.0 | 1,911.5 | 2,063.0 | +41.0 | +2.0 | 6,598,800 |
| 24/09 | 2,020.0 | 2,065.0 | 1,977.0 | 2,022.0 | +6.5 | +0.3 | 5,648,400 |
| 24/08 | 1,900.0 | 2,037.0 | 1,693.5 | 2,015.5 | +105.0 | +5.5 | 8,836,700 |
| 24/07 | 1,913.0 | 2,058.5 | 1,821.5 | 1,910.5 | +11.5 | +0.6 | 7,066,300 |
| 24/06 | 1,800.0 | 1,929.0 | 1,800.0 | 1,899.0 | +113.5 | +6.4 | 5,396,200 |
| 24/05 | 1,765.0 | 1,888.5 | 1,751.5 | 1,785.5 | -0.5 | +0.0 | 9,028,100 |
| 24/04 | 1,882.0 | 1,909.5 | 1,672.5 | 1,786.0 | -94.5 | -5.0 | 6,509,700 |
| 24/03 | 1,797.5 | 1,960.5 | 1,711.0 | 1,880.5 | +82.5 | +4.6 | 9,849,600 |
| 24/02 | 1,757.0 | 1,849.0 | 1,671.5 | 1,798.0 | +41.0 | +2.3 | 6,478,700 |
| 24/01 | 1,650.0 | 1,822.0 | 1,619.5 | 1,757.0 | +107.0 | +6.5 | 8,768,500 |
| 23/12 | 1,710.0 | 1,718.0 | 1,619.0 | 1,650.0 | -53.0 | -3.1 | 6,833,800 |
| 23/11 | 1,644.5 | 1,708.0 | 1,579.0 | 1,703.0 | +84.0 | +5.2 | 11,328,100 |
| 23/10 | 1,669.0 | 1,676.0 | 1,488.0 | 1,619.0 | -26.0 | -1.6 | 12,467,600 |
| 23/09 | 1,874.0 | 1,936.0 | 1,633.0 | 1,645.0 | -223.0 | -11.9 | 9,542,700 |
| 23/08 | 1,840.0 | 1,882.0 | 1,676.0 | 1,868.0 | +10.5 | +0.6 | 6,347,300 |
| 23/07 | 1,841.5 | 1,893.0 | 1,748.0 | 1,857.5 | +14.5 | +0.8 | 8,780,200 |
| 23/06 | 1,712.0 | 1,903.0 | 1,681.0 | 1,843.0 | +131.0 | +7.7 | 12,746,900 |
| 23/05 | 1,739.0 | 1,789.0 | 1,683.0 | 1,712.0 | -18.0 | -1.0 | 9,714,900 |
| 23/04 | 1,920.0 | 1,944.0 | 1,705.0 | 1,730.0 | -163.0 | -8.6 | 10,342,400 |
| 23/03 | 2,232.0 | 2,294.0 | 1,875.0 | 1,893.0 | -309.0 | -14.0 | 16,295,500 |
| 23/02 | 2,332.0 | 2,332.0 | 2,101.0 | 2,202.0 | -109.0 | -4.7 | 14,438,500 |
| 23/01 | 2,264.0 | 2,507.0 | 2,215.0 | 2,311.0 | +63.0 | +2.8 | 18,776,400 |
| 22/12 | 2,389.0 | 2,430.0 | 2,207.0 | 2,248.0 | -159.0 | -6.6 | 17,474,000 |
| 22/11 | 2,285.0 | 2,580.0 | 2,206.0 | 2,407.0 | +124.0 | +5.4 | 12,721,500 |
| 22/10 | 2,136.0 | 2,379.0 | 2,085.0 | 2,283.0 | +154.0 | +7.2 | 10,186,300 |
| 22/09 | 2,004.0 | 2,265.0 | 2,004.0 | 2,129.0 | +104.0 | +5.1 | 12,163,300 |
| 22/08 | 1,820.0 | 2,465.0 | 1,797.0 | 2,025.0 | +225.0 | +12.5 | 21,806,500 |
| 22/07 | 1,637.0 | 1,861.0 | 1,611.0 | 1,800.0 | +164.0 | +10.0 | 5,994,400 |
| 22/06 | 1,576.0 | 1,671.0 | 1,561.0 | 1,636.0 | +64.0 | +4.1 | 7,840,300 |
| 22/05 | 1,547.0 | 1,607.0 | 1,450.0 | 1,572.0 | -1.0 | -0.1 | 9,794,600 |
▶︎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
