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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,800.0 | 1,834.0 | 1,800.0 | 1,831.0 | +45.5 | +2.6 | 550,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,404.9 | 1,404.9 | 1,249.9 | 1,293.3 | -101.6 | -7.3 | 6,796,868 |
| 19/04 | 1,349.9 | 1,513.3 | 1,341.6 | 1,394.9 | +73.3 | +5.6 | 7,488,975 |
| 19/03 | 1,306.6 | 1,379.9 | 1,236.6 | 1,321.6 | +21.7 | +1.7 | 8,870,789 |
| 19/02 | 1,278.3 | 1,323.3 | 1,204.9 | 1,299.9 | +30.0 | +2.4 | 5,683,857 |
| 19/01 | 1,129.9 | 1,278.3 | 1,119.9 | 1,269.9 | +105.0 | +9.0 | 7,350,673 |
| 18/12 | 1,409.9 | 1,429.9 | 1,078.3 | 1,164.9 | -218.4 | -15.8 | 9,094,891 |
| 18/11 | 1,438.3 | 1,521.6 | 1,344.9 | 1,383.3 | -70.0 | -4.8 | 11,672,817 |
| 18/10 | 1,478.3 | 1,496.6 | 1,309.9 | 1,453.3 | -20.0 | -1.4 | 15,853,958 |
| 18/09 | 1,373.3 | 1,489.9 | 1,286.6 | 1,473.3 | +95.0 | +6.9 | 11,208,412 |
| 18/08 | 1,348.3 | 1,394.9 | 1,206.6 | 1,378.3 | +16.7 | +1.2 | 16,351,063 |
| 18/07 | 1,506.6 | 1,519.9 | 1,316.6 | 1,361.6 | -140.0 | -9.3 | 16,605,466 |
| 18/06 | 1,493.3 | 1,633.3 | 1,481.6 | 1,501.6 | +10.0 | +0.7 | 16,207,962 |
| 18/05 | 1,588.3 | 1,693.3 | 1,474.9 | 1,491.6 | -111.7 | -7.0 | 16,163,561 |
| 18/04 | 1,659.9 | 1,746.6 | 1,546.6 | 1,603.3 | -76.6 | -4.6 | 13,709,837 |
| 18/03 | 1,783.3 | 1,783.3 | 1,568.3 | 1,679.9 | -123.4 | -6.8 | 13,398,134 |
| 18/02 | 2,093.3 | 2,116.6 | 1,719.9 | 1,803.3 | -256.6 | -12.5 | 14,884,949 |
| 18/01 | 2,159.9 | 2,393.3 | 2,039.9 | 2,059.9 | -116.7 | -5.4 | 15,118,951 |
| 17/12 | 1,973.3 | 2,269.9 | 1,869.9 | 2,176.6 | +213.3 | +10.9 | 13,792,638 |
| 17/11 | 1,866.6 | 2,019.9 | 1,846.6 | 1,963.3 | +106.7 | +5.8 | 14,141,841 |
| 17/10 | 1,916.6 | 1,916.6 | 1,776.6 | 1,856.6 | -60.0 | -3.1 | 19,487,595 |
| 17/09 | 1,696.6 | 1,926.6 | 1,553.3 | 1,916.6 | +236.7 | +14.1 | 16,176,462 |
| 17/08 | 1,749.9 | 1,783.3 | 1,616.6 | 1,679.9 | -80.0 | -4.6 | 18,020,880 |
| 17/07 | 1,508.3 | 1,799.9 | 1,464.9 | 1,759.9 | +251.6 | +16.7 | 16,308,163 |
| 17/06 | 1,416.6 | 1,529.9 | 1,414.9 | 1,508.3 | +91.7 | +6.5 | 10,938,709 |
| 17/05 | 1,338.3 | 1,459.9 | 1,336.6 | 1,416.6 | +93.3 | +7.1 | 11,486,515 |
| 17/04 | 1,243.3 | 1,371.6 | 1,163.3 | 1,323.3 | +76.7 | +6.2 | 18,005,280 |
| 17/03 | 1,268.3 | 1,428.3 | 1,246.6 | 1,246.6 | -33.3 | -2.6 | 15,409,054 |
| 17/02 | 1,263.3 | 1,331.6 | 1,229.9 | 1,279.9 | +6.6 | +0.5 | 9,933,699 |
| 17/01 | 1,296.6 | 1,343.3 | 1,214.9 | 1,273.3 | -5.0 | -0.4 | 14,031,140 |
| 16/12 | 1,338.3 | 1,426.6 | 1,248.3 | 1,278.3 | -38.3 | -2.9 | 23,810,638 |
▶︎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