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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,162.0 | 2,169.0 | 2,083.0 | 2,113.0 | -38.5 | -1.8 | 2,216,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,386.6 | 1,393.3 | 1,346.6 | 1,351.6 | -41.7 | -3.0 | 1,232,112 |
| 9/13 | 1,296.6 | 1,411.6 | 1,283.3 | 1,393.3 | +106.7 | +8.3 | 1,830,918 |
| 9/6 | 1,234.9 | 1,298.3 | 1,213.3 | 1,286.6 | +46.7 | +3.8 | 1,235,412 |
| 8/30 | 1,208.3 | 1,244.9 | 1,174.9 | 1,239.9 | -3.4 | -0.3 | 1,543,515 |
| 8/23 | 1,226.6 | 1,249.9 | 1,213.3 | 1,243.3 | +13.4 | +1.1 | 777,608 |
| 8/16 | 1,259.9 | 1,261.6 | 1,203.3 | 1,229.9 | -50.0 | -3.9 | 1,167,612 |
| 8/9 | 1,328.3 | 1,336.6 | 1,258.3 | 1,279.9 | -38.4 | -2.9 | 1,900,819 |
| 8/2 | 1,366.6 | 1,396.6 | 1,313.3 | 1,318.3 | -50.0 | -3.7 | 2,561,126 |
| 7/26 | 1,364.9 | 1,446.6 | 1,299.9 | 1,368.3 | -8.3 | -0.6 | 2,931,029 |
| 7/19 | 1,379.9 | 1,381.6 | 1,341.6 | 1,376.6 | +5.0 | +0.4 | 1,143,311 |
| 7/12 | 1,364.9 | 1,406.6 | 1,356.6 | 1,371.6 | +3.3 | +0.2 | 1,311,613 |
| 7/5 | 1,339.9 | 1,383.3 | 1,329.9 | 1,368.3 | +53.4 | +4.1 | 1,581,616 |
| 6/28 | 1,318.3 | 1,328.3 | 1,286.6 | 1,314.9 | -5.0 | -0.4 | 1,488,315 |
| 6/21 | 1,288.3 | 1,338.3 | 1,271.6 | 1,319.9 | +23.3 | +1.8 | 1,953,920 |
| 6/14 | 1,303.3 | 1,319.9 | 1,263.3 | 1,296.6 | +3.3 | +0.3 | 1,271,113 |
| 6/7 | 1,274.9 | 1,318.3 | 1,253.3 | 1,293.3 | 0 | 0.0 | 1,027,210 |
| 5/31 | 1,311.6 | 1,321.6 | 1,279.9 | 1,293.3 | -13.3 | -1.0 | 1,297,813 |
| 5/24 | 1,271.6 | 1,326.6 | 1,269.9 | 1,306.6 | +33.3 | +2.6 | 1,386,314 |
| 5/17 | 1,319.9 | 1,341.6 | 1,249.9 | 1,273.3 | -68.3 | -5.1 | 2,442,024 |
| 5/10 | 1,404.9 | 1,404.9 | 1,324.9 | 1,341.6 | -53.3 | -3.8 | 1,670,717 |
| 4/26 | 1,439.9 | 1,513.3 | 1,361.6 | 1,394.9 | -41.7 | -2.9 | 3,478,835 |
| 4/19 | 1,396.6 | 1,456.6 | 1,384.9 | 1,436.6 | +86.7 | +6.4 | 1,548,915 |
| 4/12 | 1,388.3 | 1,391.6 | 1,341.6 | 1,349.9 | -35.0 | -2.5 | 1,062,611 |
| 4/5 | 1,349.9 | 1,396.6 | 1,348.3 | 1,384.9 | +63.3 | +4.8 | 1,398,614 |
| 3/29 | 1,348.3 | 1,358.3 | 1,293.3 | 1,321.6 | -43.3 | -3.2 | 2,369,124 |
| 3/22 | 1,336.6 | 1,379.9 | 1,331.6 | 1,364.9 | +31.6 | +2.4 | 1,456,815 |
| 3/15 | 1,253.3 | 1,341.6 | 1,238.3 | 1,333.3 | +83.4 | +6.7 | 2,939,129 |
| 3/8 | 1,323.3 | 1,331.6 | 1,236.6 | 1,249.9 | -56.7 | -4.3 | 1,898,119 |
| 3/1 | 1,319.9 | 1,321.6 | 1,294.9 | 1,306.6 | ー | ー | 1,156,212 |
▶︎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
