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
2,130.4
円
(12:41)
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 | 2,130.0 | +67.0 | +3.3 | 7,091,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,329.9 | 1,418.3 | 1,188.3 | 1,408.3 | +90.0 | +6.8 | 27,473,074 |
| 14/09 | 1,416.6 | 1,494.9 | 1,314.9 | 1,318.3 | -80.0 | -5.7 | 18,250,982 |
| 14/08 | 1,333.3 | 1,424.9 | 1,219.9 | 1,398.3 | +46.7 | +3.5 | 18,664,986 |
| 14/07 | 1,458.3 | 1,619.9 | 1,338.3 | 1,351.6 | -125.0 | -8.5 | 24,380,343 |
| 14/06 | 1,378.3 | 1,534.9 | 1,356.6 | 1,476.6 | +133.3 | +9.9 | 21,052,710 |
| 14/05 | 1,301.6 | 1,398.3 | 1,174.9 | 1,343.3 | +41.7 | +3.2 | 20,009,600 |
| 14/04 | 1,561.6 | 1,639.9 | 1,284.9 | 1,301.6 | -241.7 | -15.7 | 28,170,881 |
| 14/03 | 1,733.3 | 1,829.9 | 1,438.3 | 1,543.3 | -220.0 | -12.5 | 27,895,779 |
| 14/02 | 1,836.6 | 1,856.6 | 1,621.6 | 1,763.3 | -103.3 | -5.5 | 19,475,894 |
| 14/01 | 1,896.6 | 1,966.6 | 1,679.9 | 1,866.6 | -40.0 | -2.1 | 31,724,417 |
| 13/12 | 1,896.6 | 1,956.6 | 1,739.9 | 1,906.6 | +6.7 | +0.4 | 16,092,461 |
| 13/11 | 1,639.9 | 1,916.6 | 1,584.9 | 1,899.9 | +266.6 | +16.3 | 22,389,224 |
| 13/10 | 1,566.6 | 1,783.3 | 1,453.3 | 1,633.3 | +66.7 | +4.3 | 26,888,668 |
| 13/09 | 1,289.9 | 1,623.3 | 1,283.3 | 1,566.6 | +300.0 | +23.7 | 24,186,841 |
| 13/08 | 1,191.6 | 1,314.9 | 1,104.9 | 1,266.6 | +76.7 | +6.5 | 28,283,082 |
| 13/07 | 1,249.9 | 1,483.3 | 1,154.9 | 1,189.9 | -71.7 | -5.7 | 29,780,697 |
| 13/06 | 1,183.3 | 1,296.6 | 1,056.6 | 1,261.6 | +31.7 | +2.6 | 38,798,187 |
| 13/05 | 1,573.3 | 1,679.9 | 1,196.6 | 1,229.9 | -340.0 | -21.7 | 33,880,238 |
| 13/04 | 1,089.9 | 1,739.9 | 980.3 | 1,569.9 | +480.0 | +44.0 | 40,533,105 |
| 13/03 | 1,041.6 | 1,153.3 | 1,021.6 | 1,089.9 | +41.6 | +4.0 | 26,078,360 |
| 13/02 | 1,076.6 | 1,079.9 | 916.9 | 1,048.3 | -5.0 | -0.5 | 22,794,228 |
| 13/01 | 858.3 | 1,089.9 | 773.9 | 1,053.3 | +210.7 | +25.0 | 32,860,228 |
| 12/12 | 716.6 | 871.6 | 715.6 | 842.6 | +158.0 | +23.1 | 22,558,125 |
| 12/11 | 608.9 | 705.3 | 573.3 | 684.6 | +80.7 | +13.4 | 14,697,747 |
| 12/10 | 498.3 | 633.3 | 496.9 | 603.9 | +98.3 | +19.4 | 15,587,256 |
| 12/09 | 499.6 | 557.6 | 462.3 | 505.6 | +6.3 | +1.3 | 9,605,196 |
| 12/08 | 459.9 | 514.9 | 437.3 | 499.3 | +32.7 | +7.0 | 12,126,721 |
| 12/07 | 528.6 | 539.3 | 430.9 | 466.6 | -44.7 | -8.7 | 13,147,631 |
| 12/06 | 473.3 | 530.9 | 437.3 | 511.3 | +33.7 | +7.1 | 12,552,425 |
| 12/05 | 635.3 | 639.6 | 471.6 | 477.6 | -157.7 | -24.8 | 13,601,236 |
▶︎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
