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
1,801.5
円
(09:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,960.5 (24/03/27) | 1,488.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960.5 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,765.0 | 1,856.5 | 1,751.5 | 1,804.0 | +18.0 | +1.0 | 3,632,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,343.3 | 2,679.9 | 2,253.3 | 2,396.6 | +3.3 | +0.1 | 10,403,204 |
| 21/09 | 2,246.6 | 2,549.9 | 2,226.6 | 2,393.3 | +176.7 | +8.0 | 8,271,683 |
| 21/08 | 2,066.6 | 2,233.3 | 2,059.9 | 2,216.6 | +140.0 | +6.7 | 7,960,579 |
| 21/07 | 2,286.6 | 2,326.6 | 2,029.9 | 2,076.6 | -226.7 | -9.8 | 14,815,948 |
| 21/06 | 2,646.6 | 2,696.6 | 2,199.9 | 2,303.3 | -343.3 | -13.0 | 19,261,392 |
| 21/05 | 2,609.9 | 2,753.3 | 2,463.3 | 2,646.6 | +26.7 | +1.0 | 15,063,450 |
| 21/04 | 2,203.3 | 2,646.6 | 2,203.3 | 2,619.9 | +426.6 | +19.5 | 13,299,733 |
| 21/03 | 2,193.3 | 2,326.6 | 2,133.3 | 2,193.3 | +30.0 | +1.4 | 13,516,635 |
| 21/02 | 1,919.9 | 2,356.6 | 1,919.9 | 2,163.3 | +276.7 | +14.7 | 11,943,119 |
| 21/01 | 1,739.9 | 1,979.9 | 1,683.3 | 1,886.6 | +170.0 | +9.9 | 7,741,877 |
| 20/12 | 1,516.6 | 1,739.9 | 1,471.6 | 1,716.6 | +223.3 | +15.0 | 5,566,556 |
| 20/11 | 1,566.6 | 1,628.3 | 1,476.6 | 1,493.3 | -73.3 | -4.7 | 7,064,771 |
| 20/10 | 1,463.3 | 1,709.9 | 1,438.3 | 1,566.6 | +95.0 | +6.5 | 8,720,187 |
| 20/09 | 1,416.6 | 1,526.6 | 1,386.6 | 1,471.6 | +46.7 | +3.3 | 6,369,364 |
| 20/08 | 1,264.9 | 1,456.6 | 1,264.9 | 1,424.9 | +183.3 | +14.8 | 7,855,578 |
| 20/07 | 1,234.9 | 1,341.6 | 1,179.9 | 1,241.6 | +30.0 | +2.5 | 9,318,993 |
| 20/06 | 1,199.9 | 1,288.3 | 1,141.6 | 1,211.6 | +5.0 | +0.4 | 8,445,684 |
| 20/05 | 1,146.6 | 1,266.6 | 1,073.3 | 1,206.6 | +43.3 | +3.7 | 9,315,693 |
| 20/04 | 947.9 | 1,178.3 | 883.3 | 1,163.3 | +224.7 | +23.9 | 12,929,229 |
| 20/03 | 1,344.9 | 1,398.3 | 840.3 | 938.6 | -429.7 | -31.4 | 17,458,674 |
| 20/02 | 1,518.3 | 1,713.3 | 1,343.3 | 1,368.3 | -166.6 | -10.9 | 7,485,075 |
| 20/01 | 1,386.6 | 1,576.6 | 1,339.9 | 1,534.9 | +101.6 | +7.1 | 8,534,185 |
| 19/12 | 1,406.6 | 1,461.6 | 1,366.6 | 1,433.3 | +26.7 | +1.9 | 4,951,549 |
| 19/11 | 1,343.3 | 1,433.3 | 1,338.3 | 1,406.6 | +41.7 | +3.1 | 5,412,054 |
| 19/10 | 1,363.3 | 1,461.6 | 1,301.6 | 1,364.9 | +5.0 | +0.4 | 7,402,574 |
| 19/09 | 1,234.9 | 1,411.6 | 1,213.3 | 1,359.9 | +120.0 | +9.7 | 5,690,157 |
| 19/08 | 1,373.3 | 1,396.6 | 1,174.9 | 1,239.9 | -115.0 | -8.5 | 6,184,262 |
| 19/07 | 1,339.9 | 1,446.6 | 1,299.9 | 1,354.9 | +40.0 | +3.0 | 8,733,987 |
| 19/06 | 1,274.9 | 1,338.3 | 1,253.3 | 1,314.9 | +21.6 | +1.7 | 5,740,557 |
| 19/05 | 1,404.9 | 1,404.9 | 1,249.9 | 1,293.3 | -101.6 | -7.3 | 6,796,868 |
▶︎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