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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,703.5 | 1,799.0 | 1,695.5 | 1,767.0 | +76.0 | +4.5 | 1,979,200 |
| 4/19 | 1,860.0 | 1,874.0 | 1,672.5 | 1,691.0 | -189.0 | -10.1 | 1,692,500 |
| 4/12 | 1,841.5 | 1,909.5 | 1,827.0 | 1,880.0 | +56.0 | +3.1 | 1,207,900 |
| 4/5 | 1,882.0 | 1,894.0 | 1,790.5 | 1,824.0 | -56.5 | -3.0 | 1,234,700 |
| 3/29 | 1,870.0 | 1,960.5 | 1,830.0 | 1,880.5 | +9.5 | +0.5 | 3,113,400 |
| 3/22 | 1,775.0 | 1,875.0 | 1,774.5 | 1,871.0 | +111.5 | +6.3 | 1,490,600 |
| 3/15 | 1,754.5 | 1,783.0 | 1,717.0 | 1,759.5 | -5.5 | -0.3 | 2,520,300 |
| 3/8 | 1,779.0 | 1,794.0 | 1,711.0 | 1,765.0 | -22.5 | -1.3 | 2,337,000 |
| 3/1 | 1,780.0 | 1,849.0 | 1,767.0 | 1,787.5 | +15.5 | +0.9 | 2,295,100 |
| 2/22 | 1,753.5 | 1,774.5 | 1,735.0 | 1,772.0 | +18.0 | +1.0 | 978,900 |
| 2/16 | 1,710.0 | 1,759.5 | 1,671.5 | 1,754.0 | +51.0 | +3.0 | 1,373,200 |
| 2/9 | 1,760.5 | 1,769.5 | 1,697.0 | 1,703.0 | -52.5 | -3.0 | 1,428,000 |
| 2/2 | 1,750.0 | 1,822.0 | 1,717.0 | 1,755.5 | +43.5 | +2.5 | 3,702,600 |
| 1/26 | 1,704.0 | 1,764.5 | 1,678.5 | 1,712.0 | +28.5 | +1.7 | 2,246,200 |
| 1/19 | 1,713.0 | 1,728.0 | 1,669.0 | 1,683.5 | -12.5 | -0.7 | 1,461,200 |
| 1/12 | 1,687.0 | 1,748.5 | 1,673.0 | 1,696.0 | +26.5 | +1.6 | 1,501,300 |
| 1/5 | 1,650.0 | 1,687.0 | 1,619.5 | 1,669.5 | +19.5 | +1.2 | 649,000 |
| 12/29 | 1,636.5 | 1,662.0 | 1,619.0 | 1,650.0 | +10.5 | +0.6 | 1,359,300 |
| 12/22 | 1,691.0 | 1,700.0 | 1,638.0 | 1,639.5 | -57.5 | -3.4 | 1,429,900 |
| 12/15 | 1,668.0 | 1,702.0 | 1,652.5 | 1,697.0 | +34.0 | +2.0 | 1,513,900 |
| 12/8 | 1,690.0 | 1,708.5 | 1,655.0 | 1,663.0 | -30.0 | -1.8 | 2,065,700 |
| 12/1 | 1,615.0 | 1,718.0 | 1,611.5 | 1,693.0 | +81.0 | +5.0 | 4,432,100 |
| 11/24 | 1,687.0 | 1,698.0 | 1,579.0 | 1,612.0 | -71.5 | -4.3 | 2,568,000 |
| 11/17 | 1,637.0 | 1,684.0 | 1,616.0 | 1,683.5 | +42.5 | +2.6 | 1,603,800 |
| 11/10 | 1,637.0 | 1,655.0 | 1,595.0 | 1,641.0 | +23.5 | +1.5 | 2,242,700 |
| 11/2 | 1,570.0 | 1,647.5 | 1,565.5 | 1,617.5 | +29.5 | +1.9 | 2,752,800 |
| 10/27 | 1,546.5 | 1,595.0 | 1,488.0 | 1,588.0 | +41.0 | +2.7 | 3,286,500 |
| 10/20 | 1,567.0 | 1,608.0 | 1,528.5 | 1,547.0 | -36.0 | -2.3 | 1,874,200 |
| 10/13 | 1,602.0 | 1,626.0 | 1,571.0 | 1,583.0 | +17.0 | +1.1 | 1,937,500 |
| 10/6 | 1,669.0 | 1,676.0 | 1,531.5 | 1,566.0 | -79.0 | -4.8 | 3,563,100 |
▶︎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
