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
2,139.3
円
(15:08)
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 | 2,138.0 | +75.0 | +3.6 | 7,175,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 669.9 | 708.6 | 604.3 | 635.3 | -33.6 | -5.0 | 14,372,543 |
| 12/03 | 612.6 | 694.3 | 580.9 | 668.9 | +56.6 | +9.2 | 19,022,290 |
| 12/02 | 499.9 | 640.9 | 491.3 | 612.3 | +111.0 | +22.1 | 17,380,674 |
| 12/01 | 486.3 | 517.6 | 427.6 | 501.3 | +30.4 | +6.5 | 14,293,943 |
| 11/12 | 471.6 | 502.9 | 410.9 | 470.9 | +9.3 | +2.0 | 18,933,789 |
| 11/11 | 545.6 | 553.9 | 415.9 | 461.6 | -89.7 | -16.3 | 13,069,930 |
| 11/10 | 471.6 | 593.3 | 450.3 | 551.3 | +65.7 | +13.5 | 14,290,043 |
| 11/09 | 537.6 | 539.9 | 436.6 | 485.6 | -42.7 | -8.1 | 12,761,827 |
| 11/08 | 699.9 | 718.3 | 477.9 | 528.3 | -165.3 | -23.8 | 26,261,062 |
| 11/07 | 674.3 | 721.3 | 659.6 | 693.6 | +24.3 | +3.6 | 14,952,149 |
| 11/06 | 653.9 | 670.6 | 563.3 | 669.3 | +24.4 | +3.8 | 11,924,819 |
| 11/05 | 690.6 | 723.3 | 611.6 | 644.9 | -40.0 | -5.8 | 10,313,203 |
| 11/04 | 721.6 | 734.9 | 647.9 | 684.9 | -28.4 | -4.0 | 12,447,424 |
| 11/03 | 891.3 | 913.3 | 571.3 | 713.3 | -168.6 | -19.1 | 19,725,497 |
| 11/02 | 773.3 | 975.6 | 772.3 | 881.9 | +113.3 | +14.7 | 26,066,060 |
| 11/01 | 784.9 | 831.9 | 738.3 | 768.6 | -18.0 | -2.3 | 19,734,497 |
| 10/12 | 660.6 | 800.9 | 654.9 | 786.6 | +118.0 | +17.7 | 23,453,634 |
| 10/11 | 556.6 | 689.6 | 543.9 | 668.6 | +108.0 | +19.3 | 39,030,390 |
| 10/10 | 664.9 | 738.3 | 545.9 | 560.6 | -96.3 | -14.7 | 18,630,486 |
| 10/09 | 619.3 | 726.9 | 617.9 | 656.9 | +34.6 | +5.6 | 9,234,092 |
| 10/08 | 679.3 | 711.3 | 609.6 | 622.3 | -59.3 | -8.7 | 12,999,130 |
| 10/07 | 665.9 | 775.9 | 649.3 | 681.6 | +19.3 | +2.9 | 15,435,754 |
| 10/06 | 797.6 | 814.6 | 645.9 | 662.3 | -152.0 | -18.7 | 18,084,181 |
| 10/05 | 949.6 | 985.6 | 757.3 | 814.3 | -155.0 | -16.0 | 24,243,242 |
| 10/04 | 818.3 | 991.3 | 787.6 | 969.3 | +151.0 | +18.5 | 19,885,399 |
| 10/03 | 696.3 | 830.6 | 677.9 | 818.3 | +121.7 | +17.5 | 15,547,655 |
| 10/02 | 735.6 | 754.9 | 637.9 | 696.6 | -48.0 | -6.5 | 18,496,685 |
| 10/01 | 738.3 | 856.3 | 723.9 | 744.6 | +1.3 | +0.2 | 16,174,961 |
| 09/12 | 684.9 | 768.3 | 600.9 | 743.3 | +51.7 | +7.5 | 23,356,733 |
| 09/11 | 794.9 | 846.6 | 611.3 | 691.6 | -143.3 | -17.2 | 22,289,323 |
▶︎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
