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 |
|---|---|
| 2,160.0 (24/11/22) | 1,611.5 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,160.0 (24/11/22) | 1,619.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,162.0 | 2,169.0 | 2,121.5 | 2,145.5 | -6.0 | -0.3 | 2,228,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,031.0 | 2,160.0 | 2,022.0 | 2,151.5 | +113.5 | +5.6 | 3,222,200 |
| 11/15 | 2,043.0 | 2,091.0 | 2,032.0 | 2,038.0 | -11.0 | -0.5 | 1,286,800 |
| 11/8 | 2,052.0 | 2,071.5 | 2,016.0 | 2,049.0 | +12.5 | +0.6 | 1,035,000 |
| 11/1 | 1,975.0 | 2,085.0 | 1,942.5 | 2,036.5 | +79.0 | +4.0 | 1,959,300 |
| 10/25 | 2,054.0 | 2,054.0 | 1,911.5 | 1,957.5 | -92.5 | -4.5 | 1,579,500 |
| 10/18 | 2,044.5 | 2,069.0 | 2,028.5 | 2,050.0 | +24.0 | +1.2 | 1,146,800 |
| 10/11 | 2,062.5 | 2,073.5 | 2,010.0 | 2,026.0 | -24.0 | -1.2 | 1,184,600 |
| 10/4 | 2,012.5 | 2,061.5 | 1,997.5 | 2,050.0 | +8.5 | +0.4 | 1,297,300 |
| 9/27 | 2,061.0 | 2,061.5 | 2,013.0 | 2,041.5 | -4.5 | -0.2 | 928,400 |
| 9/20 | 2,025.0 | 2,054.0 | 1,983.5 | 2,046.0 | +55.0 | +2.8 | 1,298,700 |
| 9/13 | 2,000.0 | 2,053.0 | 1,977.0 | 1,991.0 | -54.0 | -2.6 | 1,505,800 |
| 9/6 | 2,020.0 | 2,065.0 | 1,999.5 | 2,045.0 | +29.5 | +1.5 | 1,611,700 |
| 8/30 | 1,996.0 | 2,037.0 | 1,978.5 | 2,015.5 | +22.5 | +1.1 | 1,602,700 |
| 8/23 | 1,934.0 | 2,019.5 | 1,900.0 | 1,993.0 | +76.0 | +4.0 | 1,284,900 |
| 8/16 | 1,818.5 | 1,927.0 | 1,811.5 | 1,917.0 | +100.5 | +5.5 | 1,003,500 |
| 8/9 | 1,748.0 | 1,837.5 | 1,693.5 | 1,816.5 | -42.0 | -2.3 | 4,002,700 |
| 8/2 | 1,855.0 | 1,914.5 | 1,840.5 | 1,858.5 | +34.5 | +1.9 | 1,665,700 |
| 7/26 | 1,970.0 | 1,970.0 | 1,821.5 | 1,824.0 | -147.0 | -7.5 | 1,901,900 |
| 7/19 | 1,985.0 | 2,058.5 | 1,953.5 | 1,971.0 | -14.5 | -0.7 | 1,461,800 |
| 7/12 | 1,871.0 | 1,987.5 | 1,868.5 | 1,985.5 | +108.0 | +5.8 | 1,838,600 |
| 7/5 | 1,913.0 | 1,935.0 | 1,872.5 | 1,877.5 | -21.5 | -1.1 | 1,141,200 |
| 6/28 | 1,900.0 | 1,929.0 | 1,889.0 | 1,899.0 | +9.5 | +0.5 | 1,427,800 |
| 6/21 | 1,900.0 | 1,911.0 | 1,864.5 | 1,889.5 | -6.5 | -0.3 | 939,600 |
| 6/14 | 1,860.5 | 1,907.5 | 1,816.0 | 1,896.0 | +40.0 | +2.2 | 1,723,300 |
| 6/7 | 1,800.0 | 1,890.0 | 1,800.0 | 1,856.0 | +70.5 | +4.0 | 1,305,500 |
| 5/31 | 1,868.5 | 1,888.5 | 1,782.0 | 1,785.5 | -64.5 | -3.5 | 4,415,200 |
| 5/24 | 1,829.5 | 1,880.5 | 1,794.0 | 1,850.0 | +20.0 | +1.1 | 1,545,800 |
| 5/17 | 1,792.0 | 1,856.5 | 1,790.5 | 1,830.0 | +33.5 | +1.9 | 1,517,200 |
| 5/10 | 1,775.0 | 1,806.5 | 1,751.5 | 1,796.5 | +27.0 | +1.5 | 1,094,600 |
| 5/2 | 1,785.0 | 1,801.0 | 1,749.5 | 1,769.5 | +2.5 | +0.1 | 850,700 |
▶︎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
