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 | 2,145.0 | +82.0 | +4.0 | 7,522,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 3,296.6 | 3,563.2 | 3,036.6 | 3,416.6 | +150.0 | +4.6 | 6,569,166 |
| 02/03 | 2,899.9 | 3,999.9 | 2,833.3 | 3,266.6 | +400.0 | +14.0 | 7,149,371 |
| 02/02 | 2,499.9 | 2,899.9 | 2,103.3 | 2,866.6 | +383.3 | +15.4 | 3,924,039 |
| 02/01 | 2,756.6 | 2,796.6 | 2,439.9 | 2,483.3 | -140.0 | -5.3 | 3,624,336 |
| 01/12 | 2,979.9 | 3,233.3 | 2,433.3 | 2,623.3 | -380.0 | -12.7 | 3,981,040 |
| 01/11 | 2,669.9 | 3,199.9 | 2,666.6 | 3,003.3 | +366.7 | +13.9 | 4,938,349 |
| 01/10 | 2,226.6 | 3,043.3 | 2,219.9 | 2,636.6 | +453.3 | +20.8 | 7,406,474 |
| 01/09 | 3,109.9 | 3,113.3 | 1,956.6 | 2,183.3 | -900.0 | -29.2 | 6,561,966 |
| 01/08 | 3,066.6 | 3,676.6 | 2,999.9 | 3,083.3 | +16.7 | +0.5 | 5,640,056 |
| 01/07 | 3,899.9 | 3,913.2 | 2,996.6 | 3,066.6 | -903.3 | -22.8 | 4,191,342 |
| 01/06 | 4,309.9 | 4,533.2 | 3,616.6 | 3,969.9 | -306.7 | -7.2 | 3,526,835 |
| 01/05 | 4,949.9 | 5,329.9 | 4,169.9 | 4,276.6 | -583.3 | -12.0 | 5,492,155 |
| 01/04 | 4,233.2 | 4,926.6 | 4,063.2 | 4,859.9 | +560.0 | +13.0 | 4,066,541 |
| 01/03 | 4,003.2 | 4,596.6 | 3,169.9 | 4,299.9 | +233.3 | +5.7 | 5,299,253 |
| 01/02 | 4,499.9 | 4,599.9 | 3,999.9 | 4,066.6 | -400.0 | -9.0 | 5,059,851 |
| 01/01 | 3,666.6 | 5,133.2 | 2,633.3 | 4,466.6 | +966.7 | +27.6 | 19,572,495 |
| 00/12 | 3,799.9 | 4,666.6 | 3,399.9 | 3,499.9 | -366.7 | -9.5 | 16,427,864 |
| 00/11 | 4,099.9 | 4,866.6 | 3,766.6 | 3,866.6 | 0 | 0.0 | 9,033,990 |
| 00/10 | 5,166.6 | 5,533.2 | 3,799.9 | 3,866.6 | -1,400.0 | -26.6 | 9,947,799 |
| 00/09 | 5,999.9 | 6,499.9 | 4,766.6 | 5,266.6 | -733.3 | -12.2 | 9,242,492 |
| 00/08 | 4,399.9 | 6,399.9 | 3,999.9 | 5,999.9 | +1,933.3 | +47.5 | 19,179,191 |
| 00/07 | 5,766.6 | 5,866.6 | 3,533.2 | 4,066.6 | -1,700.0 | -29.5 | 11,754,117 |
| 00/06 | 5,366.6 | 6,599.9 | 4,733.2 | 5,766.6 | +366.7 | +6.8 | 9,459,094 |
| 00/05 | 6,299.9 | 6,699.9 | 4,133.2 | 5,399.9 | -933.3 | -14.7 | 13,212,132 |
| 00/04 | 7,499.9 | 7,999.9 | 3,333.3 | 6,333.2 | -1,333.3 | -17.4 | 22,584,225 |
| 00/03 | 10,866.5 | 11,499.8 | 6,866.5 | 7,666.5 | -3,000.0 | -28.1 | 19,893,199 |
| 00/02 | 10,999.8 | 13,233.2 | 10,366.5 | 10,666.5 | -300.0 | -2.7 | 18,225,182 |
| 00/01 | 12,999.8 | 14,499.8 | 8,166.5 | 10,966.5 | -1,200.0 | -9.9 | 23,658,236 |
| 99/12 | 6,333.2 | 12,166.5 | 5,333.2 | 12,166.5 | ー | ー | 25,824,258 |
▶︎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
