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
2,131.1
円
(09:44)
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 | 2,131.5 | +68.5 | +3.3 | 6,997,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,156.6 | 1,329.9 | 1,061.6 | 1,316.6 | +151.7 | +13.0 | 22,219,722 |
| 16/10 | 996.6 | 1,179.9 | 976.6 | 1,164.9 | +185.0 | +18.9 | 19,577,595 |
| 16/09 | 1,009.9 | 1,036.6 | 944.6 | 979.9 | -25.0 | -2.5 | 14,190,142 |
| 16/08 | 896.9 | 1,014.9 | 846.9 | 1,004.9 | +97.0 | +10.7 | 21,175,111 |
| 16/07 | 855.3 | 1,016.6 | 787.9 | 907.9 | +69.3 | +8.3 | 30,256,202 |
| 16/06 | 1,089.9 | 1,104.9 | 769.9 | 838.6 | -266.3 | -24.1 | 24,075,540 |
| 16/05 | 1,013.3 | 1,113.3 | 965.3 | 1,104.9 | +68.3 | +6.6 | 17,534,275 |
| 16/04 | 1,153.3 | 1,229.9 | 1,008.3 | 1,036.6 | -116.7 | -10.1 | 21,286,713 |
| 16/03 | 1,024.9 | 1,219.9 | 994.3 | 1,153.3 | +116.7 | +11.3 | 23,948,939 |
| 16/02 | 1,291.6 | 1,338.3 | 896.3 | 1,036.6 | -245.0 | -19.1 | 29,491,794 |
| 16/01 | 1,566.6 | 1,593.3 | 1,158.3 | 1,281.6 | -305.0 | -19.2 | 28,524,585 |
| 15/12 | 1,633.3 | 1,736.6 | 1,496.6 | 1,586.6 | -43.3 | -2.7 | 18,571,685 |
| 15/11 | 1,534.9 | 1,669.9 | 1,513.3 | 1,629.9 | +78.3 | +5.1 | 18,799,688 |
| 15/10 | 1,579.9 | 1,766.6 | 1,469.9 | 1,551.6 | -15.0 | -1.0 | 27,384,873 |
| 15/09 | 1,756.6 | 1,763.3 | 1,483.3 | 1,566.6 | -200.0 | -11.3 | 20,199,802 |
| 15/08 | 2,016.6 | 2,179.9 | 1,686.6 | 1,766.6 | -256.7 | -12.7 | 24,272,342 |
| 15/07 | 1,629.9 | 2,046.6 | 1,619.9 | 2,023.3 | +395.0 | +24.3 | 30,105,601 |
| 15/06 | 1,596.6 | 1,651.6 | 1,546.6 | 1,628.3 | +28.4 | +1.8 | 24,543,845 |
| 15/05 | 1,481.6 | 1,624.9 | 1,454.9 | 1,599.9 | +91.6 | +6.1 | 20,882,008 |
| 15/04 | 1,474.9 | 1,656.6 | 1,403.3 | 1,508.3 | +18.4 | +1.2 | 28,025,380 |
| 15/03 | 1,544.9 | 1,608.3 | 1,449.9 | 1,489.9 | -48.4 | -3.2 | 23,054,030 |
| 15/02 | 1,324.9 | 1,581.6 | 1,318.3 | 1,538.3 | +236.7 | +18.2 | 22,898,329 |
| 15/01 | 1,389.9 | 1,416.6 | 1,276.6 | 1,301.6 | -86.7 | -6.3 | 21,788,318 |
| 14/12 | 1,516.6 | 1,629.9 | 1,334.9 | 1,388.3 | -121.6 | -8.1 | 27,323,073 |
| 14/11 | 1,559.9 | 1,586.6 | 1,436.6 | 1,509.9 | +101.6 | +7.2 | 24,034,140 |
▶︎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
