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 | 2,145.0 | +82.0 | +4.0 | 7,522,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 916.6 | 971.6 | 779.9 | 834.9 | -80.0 | -8.7 | 18,680,587 |
| 09/09 | 1,036.6 | 1,066.6 | 856.6 | 914.9 | -131.7 | -12.6 | 12,684,127 |
| 09/08 | 1,089.9 | 1,166.6 | 1,023.3 | 1,046.6 | -60.0 | -5.4 | 11,731,317 |
| 09/07 | 1,076.6 | 1,106.6 | 828.3 | 1,106.6 | +23.3 | +2.2 | 19,228,092 |
| 09/06 | 993.3 | 1,209.9 | 978.3 | 1,083.3 | +111.7 | +11.5 | 18,808,988 |
| 09/05 | 756.6 | 988.3 | 743.3 | 971.6 | +241.7 | +33.1 | 19,625,596 |
| 09/04 | 611.6 | 781.6 | 600.6 | 729.9 | +148.3 | +25.5 | 17,538,775 |
| 09/03 | 466.6 | 681.6 | 409.9 | 581.6 | +97.7 | +20.2 | 22,518,225 |
| 09/02 | 580.6 | 644.6 | 468.6 | 483.9 | -116.7 | -19.4 | 17,828,578 |
| 09/01 | 778.3 | 854.9 | 536.6 | 600.6 | -151.0 | -20.1 | 21,746,617 |
| 08/12 | 849.9 | 864.9 | 711.6 | 751.6 | -110.0 | -12.8 | 10,849,308 |
| 08/11 | 869.9 | 1,076.6 | 694.9 | 861.6 | -5.0 | -0.6 | 16,658,866 |
| 08/10 | 1,316.6 | 1,323.3 | 683.3 | 866.6 | -420.0 | -32.6 | 22,664,926 |
| 08/09 | 1,226.6 | 1,476.6 | 1,149.9 | 1,286.6 | +26.7 | +2.1 | 22,686,526 |
| 08/08 | 1,376.6 | 1,389.9 | 1,186.6 | 1,259.9 | -133.4 | -9.6 | 17,606,276 |
| 08/07 | 1,213.3 | 1,399.9 | 1,136.6 | 1,393.3 | +183.4 | +15.2 | 23,942,639 |
| 08/06 | 1,499.9 | 1,639.9 | 1,169.9 | 1,209.9 | -223.4 | -15.6 | 24,244,742 |
| 08/05 | 1,406.6 | 1,513.3 | 1,339.9 | 1,433.3 | +53.4 | +3.9 | 26,263,462 |
| 08/04 | 1,123.3 | 1,419.9 | 1,099.9 | 1,379.9 | +273.3 | +24.7 | 22,754,027 |
| 08/03 | 1,166.6 | 1,179.9 | 941.6 | 1,106.6 | -120.0 | -9.8 | 22,481,924 |
| 08/02 | 1,246.6 | 1,279.9 | 1,079.9 | 1,226.6 | -40.0 | -3.2 | 20,194,402 |
| 08/01 | 1,229.9 | 1,273.3 | 1,039.9 | 1,266.6 | +40.0 | +3.3 | 28,825,488 |
| 07/12 | 1,399.9 | 1,439.9 | 1,199.9 | 1,226.6 | -156.7 | -11.3 | 21,890,619 |
| 07/11 | 1,553.3 | 1,573.3 | 1,139.9 | 1,383.3 | -186.6 | -11.9 | 45,397,353 |
| 07/10 | 1,423.3 | 1,706.6 | 1,403.3 | 1,569.9 | +150.0 | +10.6 | 44,765,547 |
| 07/09 | 1,569.9 | 1,583.3 | 1,156.6 | 1,419.9 | -166.7 | -10.5 | 32,879,728 |
| 07/08 | 1,866.6 | 1,946.6 | 1,529.9 | 1,586.6 | -240.0 | -13.1 | 31,343,413 |
| 07/07 | 1,916.6 | 2,003.3 | 1,729.9 | 1,826.6 | -66.7 | -3.5 | 19,746,497 |
| 07/06 | 1,783.3 | 2,019.9 | 1,779.9 | 1,893.3 | +116.7 | +6.6 | 27,198,572 |
| 07/05 | 1,793.3 | 1,979.9 | 1,656.6 | 1,776.6 | +43.3 | +2.5 | 29,289,892 |
▶︎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
