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
1,846.6
円
(13:18)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,960.5 (24/03/27) | 1,488.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960.5 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,829.5 | 1,857.0 | 1,794.0 | 1,844.0 | +14.0 | +0.8 | 763,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,720.5 | 1,742.5 | 1,633.0 | 1,645.0 | -64.5 | -3.8 | 2,897,300 |
| 9/22 | 1,790.0 | 1,797.0 | 1,696.0 | 1,709.5 | -69.0 | -3.9 | 1,720,000 |
| 9/15 | 1,905.0 | 1,918.0 | 1,760.0 | 1,778.5 | -109.0 | -5.8 | 2,757,300 |
| 9/8 | 1,929.0 | 1,929.0 | 1,858.0 | 1,887.5 | -43.0 | -2.2 | 1,529,500 |
| 9/1 | 1,800.0 | 1,936.0 | 1,794.0 | 1,930.5 | +142.5 | +8.0 | 1,840,000 |
| 8/25 | 1,718.0 | 1,796.5 | 1,714.0 | 1,788.0 | +79.0 | +4.6 | 1,076,200 |
| 8/18 | 1,759.0 | 1,777.0 | 1,676.0 | 1,709.0 | -42.5 | -2.4 | 1,495,400 |
| 8/10 | 1,740.0 | 1,782.0 | 1,714.0 | 1,751.5 | -1.0 | -0.1 | 1,220,200 |
| 8/4 | 1,840.0 | 1,869.0 | 1,737.0 | 1,752.5 | -71.0 | -3.9 | 2,247,300 |
| 7/28 | 1,778.0 | 1,842.0 | 1,771.0 | 1,823.5 | +47.0 | +2.7 | 2,181,200 |
| 7/21 | 1,765.0 | 1,817.0 | 1,755.5 | 1,776.5 | +11.0 | +0.6 | 1,085,200 |
| 7/14 | 1,832.5 | 1,836.0 | 1,748.0 | 1,765.5 | -27.0 | -1.5 | 1,897,800 |
| 7/7 | 1,841.5 | 1,893.0 | 1,766.0 | 1,792.5 | -50.5 | -2.7 | 2,722,800 |
| 6/30 | 1,793.5 | 1,903.0 | 1,754.0 | 1,843.0 | +49.0 | +2.7 | 4,332,500 |
| 6/23 | 1,850.5 | 1,875.0 | 1,782.5 | 1,794.0 | -42.5 | -2.3 | 2,560,800 |
| 6/16 | 1,765.0 | 1,858.0 | 1,763.0 | 1,836.5 | +76.5 | +4.4 | 2,621,100 |
| 6/9 | 1,740.5 | 1,782.5 | 1,710.0 | 1,760.0 | +42.0 | +2.4 | 2,275,600 |
| 6/2 | 1,774.0 | 1,789.0 | 1,681.0 | 1,718.0 | -41.0 | -2.3 | 3,569,600 |
| 5/26 | 1,740.0 | 1,774.0 | 1,732.0 | 1,759.0 | +26.0 | +1.5 | 1,600,000 |
| 5/19 | 1,729.0 | 1,766.0 | 1,713.0 | 1,733.0 | +13.0 | +0.8 | 1,474,500 |
| 5/12 | 1,701.0 | 1,758.0 | 1,693.0 | 1,720.0 | +23.0 | +1.4 | 2,902,900 |
| 5/2 | 1,739.0 | 1,740.0 | 1,683.0 | 1,697.0 | -33.0 | -1.9 | 1,124,800 |
| 4/28 | 1,876.0 | 1,893.0 | 1,705.0 | 1,730.0 | -144.0 | -7.7 | 3,854,400 |
| 4/21 | 1,883.0 | 1,896.0 | 1,857.0 | 1,874.0 | -13.0 | -0.7 | 2,040,500 |
| 4/14 | 1,872.0 | 1,918.0 | 1,861.0 | 1,887.0 | +36.0 | +1.9 | 2,081,600 |
| 4/7 | 1,920.0 | 1,944.0 | 1,831.0 | 1,851.0 | -42.0 | -2.2 | 2,365,900 |
| 3/31 | 2,056.0 | 2,060.0 | 1,875.0 | 1,893.0 | -150.0 | -7.3 | 3,654,100 |
▶︎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