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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,146.6 | 2,179.9 | 1,706.6 | 1,733.3 | -440.0 | -20.3 | 25,217,052 |
| 07/03 | 2,416.6 | 2,436.6 | 2,073.3 | 2,173.3 | -253.3 | -10.4 | 26,523,865 |
| 07/02 | 2,203.3 | 2,666.6 | 2,129.9 | 2,426.6 | +226.7 | +10.3 | 27,382,173 |
| 07/01 | 1,933.3 | 2,306.6 | 1,866.6 | 2,199.9 | +240.0 | +12.3 | 30,656,406 |
| 06/12 | 1,849.9 | 2,049.9 | 1,789.9 | 1,959.9 | +80.0 | +4.3 | 21,571,715 |
| 06/11 | 2,023.3 | 2,079.9 | 1,566.6 | 1,879.9 | -133.4 | -6.6 | 30,537,005 |
| 06/10 | 1,986.6 | 2,113.3 | 1,659.9 | 2,013.3 | +26.7 | +1.3 | 34,460,444 |
| 06/09 | 2,023.3 | 2,153.3 | 1,839.9 | 1,986.6 | -33.3 | -1.7 | 16,631,266 |
| 06/08 | 2,046.6 | 2,219.9 | 1,879.9 | 2,019.9 | -30.0 | -1.5 | 21,752,917 |
| 06/07 | 2,309.9 | 2,469.9 | 1,876.6 | 2,049.9 | -236.7 | -10.4 | 20,975,009 |
| 06/06 | 2,093.3 | 2,333.3 | 1,936.6 | 2,286.6 | +210.0 | +10.1 | 25,284,252 |
| 06/05 | 2,529.9 | 2,529.9 | 2,013.3 | 2,076.6 | -450.0 | -17.8 | 29,942,099 |
| 06/04 | 2,953.3 | 3,076.6 | 2,399.9 | 2,526.6 | -433.3 | -14.6 | 18,567,785 |
| 06/03 | 2,583.3 | 3,033.3 | 2,489.9 | 2,959.9 | +280.0 | +10.5 | 20,867,908 |
| 06/02 | 3,126.6 | 3,169.9 | 2,429.9 | 2,679.9 | -513.4 | -16.1 | 25,453,754 |
| 06/01 | 3,529.9 | 3,583.2 | 2,719.9 | 3,193.3 | -316.6 | -9.0 | 23,012,030 |
| 05/12 | 2,803.3 | 3,516.6 | 2,783.3 | 3,509.9 | +673.3 | +23.7 | 20,480,604 |
| 05/11 | 2,339.9 | 2,966.6 | 2,316.6 | 2,836.6 | +516.7 | +22.3 | 21,199,412 |
| 05/10 | 2,483.3 | 2,486.6 | 2,109.9 | 2,319.9 | -156.7 | -6.3 | 17,296,973 |
| 05/09 | 2,239.9 | 2,516.6 | 2,106.6 | 2,476.6 | +263.3 | +11.9 | 17,165,271 |
| 05/08 | 2,049.9 | 2,353.3 | 1,999.9 | 2,213.3 | +186.7 | +9.2 | 21,492,815 |
| 05/07 | 1,969.9 | 2,026.6 | 1,866.6 | 2,026.6 | +60.0 | +3.1 | 11,214,412 |
| 05/06 | 1,916.6 | 2,003.3 | 1,793.3 | 1,966.6 | +26.7 | +1.4 | 15,000,150 |
| 05/05 | 2,013.3 | 2,013.3 | 1,836.6 | 1,939.9 | -73.4 | -3.7 | 11,414,814 |
| 05/04 | 2,259.9 | 2,306.6 | 1,953.3 | 2,013.3 | -230.0 | -10.3 | 11,548,015 |
| 05/03 | 2,209.9 | 2,483.3 | 2,193.3 | 2,243.3 | +63.4 | +2.9 | 12,753,127 |
| 05/02 | 2,303.3 | 2,323.3 | 2,139.9 | 2,179.9 | -153.4 | -6.6 | 11,444,514 |
| 05/01 | 2,286.6 | 2,456.6 | 2,236.6 | 2,333.3 | +13.4 | +0.6 | 10,175,202 |
| 04/12 | 2,039.9 | 2,359.9 | 2,029.9 | 2,319.9 | +250.0 | +12.1 | 12,880,629 |
| 04/11 | 1,799.9 | 2,216.6 | 1,769.9 | 2,069.9 | +253.3 | +13.9 | 15,107,251 |
▶︎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
