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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,966.6 | 2,043.3 | 1,719.9 | 1,816.6 | -116.7 | -6.0 | 13,205,232 |
| 04/09 | 2,209.9 | 2,309.9 | 1,779.9 | 1,933.3 | -280.0 | -12.7 | 13,707,737 |
| 04/08 | 2,263.3 | 2,283.3 | 1,969.9 | 2,213.3 | -50.0 | -2.2 | 12,205,622 |
| 04/07 | 2,829.9 | 2,839.9 | 2,189.9 | 2,263.3 | -513.3 | -18.5 | 13,801,938 |
| 04/06 | 2,483.3 | 2,843.3 | 2,329.9 | 2,776.6 | +320.0 | +13.0 | 18,654,486 |
| 04/05 | 3,049.9 | 3,049.9 | 2,206.6 | 2,456.6 | -543.3 | -18.1 | 13,839,738 |
| 04/04 | 3,443.2 | 3,796.6 | 2,903.3 | 2,999.9 | -390.0 | -11.5 | 17,710,977 |
| 04/03 | 2,949.9 | 3,566.6 | 2,919.9 | 3,389.9 | +540.0 | +19.0 | 16,268,862 |
| 04/02 | 2,926.6 | 2,969.9 | 2,686.6 | 2,849.9 | -56.7 | -2.0 | 6,996,670 |
| 04/01 | 2,873.3 | 3,256.6 | 2,819.9 | 2,906.6 | +100.0 | +3.6 | 10,152,101 |
| 03/12 | 2,633.3 | 2,959.9 | 2,383.3 | 2,806.6 | +83.3 | +3.1 | 8,723,487 |
| 03/11 | 3,166.6 | 3,219.9 | 2,323.3 | 2,723.3 | -410.0 | -13.1 | 11,404,614 |
| 03/10 | 2,889.9 | 4,063.2 | 2,816.6 | 3,133.3 | +210.0 | +7.2 | 19,384,994 |
| 03/09 | 2,509.9 | 3,199.9 | 2,479.9 | 2,923.3 | +413.4 | +16.5 | 14,156,541 |
| 03/08 | 2,179.9 | 2,703.3 | 2,016.6 | 2,509.9 | +333.3 | +15.3 | 9,863,498 |
| 03/07 | 2,299.9 | 2,749.9 | 2,109.9 | 2,176.6 | -90.0 | -4.0 | 11,008,910 |
| 03/06 | 1,679.9 | 2,266.6 | 1,633.3 | 2,266.6 | +620.0 | +37.7 | 15,264,752 |
| 03/05 | 1,469.9 | 1,689.9 | 1,463.3 | 1,646.6 | +210.0 | +14.6 | 8,679,987 |
| 03/04 | 1,359.9 | 1,516.6 | 1,283.3 | 1,436.6 | +66.7 | +4.9 | 6,006,660 |
| 03/03 | 1,779.9 | 1,839.9 | 1,363.3 | 1,369.9 | -393.4 | -22.3 | 6,922,269 |
| 03/02 | 1,793.3 | 2,083.3 | 1,699.9 | 1,763.3 | -63.3 | -3.5 | 5,760,358 |
| 03/01 | 1,759.9 | 2,149.9 | 1,476.6 | 1,826.6 | +116.7 | +6.8 | 9,804,398 |
| 02/12 | 2,099.9 | 2,196.6 | 1,639.9 | 1,709.9 | -323.4 | -15.9 | 5,929,559 |
| 02/11 | 1,709.9 | 2,033.3 | 1,253.3 | 2,033.3 | +316.7 | +18.5 | 7,842,678 |
| 02/10 | 2,349.9 | 2,416.6 | 1,659.9 | 1,716.6 | -656.7 | -27.7 | 5,787,958 |
| 02/09 | 2,899.9 | 2,916.6 | 2,169.9 | 2,373.3 | -556.6 | -19.0 | 5,657,456 |
| 02/08 | 3,033.3 | 3,133.3 | 2,876.6 | 2,929.9 | -186.7 | -6.0 | 3,850,838 |
| 02/07 | 3,529.9 | 3,583.2 | 2,883.3 | 3,116.6 | -416.6 | -11.8 | 4,991,150 |
| 02/06 | 4,093.2 | 4,153.2 | 3,223.3 | 3,533.2 | -470.0 | -11.7 | 4,052,740 |
| 02/05 | 3,393.2 | 4,273.2 | 3,199.9 | 4,003.2 | +586.6 | +17.2 | 5,708,157 |
▶︎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
