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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,800.0 | 1,834.0 | 1,800.0 | 1,831.0 | +45.5 | +2.6 | 550,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 2,022.0 | 2,055.0 | 2,001.0 | 2,043.0 | -3.0 | -0.2 | 2,085,900 |
| 3/17 | 2,200.0 | 2,215.0 | 2,042.0 | 2,046.0 | -196.0 | -8.7 | 5,278,900 |
| 3/10 | 2,270.0 | 2,294.0 | 2,237.0 | 2,242.0 | -17.0 | -0.8 | 3,067,700 |
| 3/3 | 2,172.0 | 2,270.0 | 2,151.0 | 2,259.0 | +94.0 | +4.3 | 4,192,900 |
| 2/24 | 2,151.0 | 2,168.0 | 2,101.0 | 2,165.0 | +26.0 | +1.2 | 4,112,800 |
| 2/17 | 2,161.0 | 2,173.0 | 2,106.0 | 2,139.0 | -14.0 | -0.7 | 3,643,400 |
| 2/10 | 2,213.0 | 2,225.0 | 2,116.0 | 2,153.0 | -38.0 | -1.7 | 2,801,900 |
| 2/3 | 2,494.0 | 2,496.0 | 2,161.0 | 2,191.0 | -281.0 | -11.4 | 5,392,400 |
| 1/27 | 2,361.0 | 2,507.0 | 2,306.0 | 2,472.0 | +121.0 | +5.2 | 6,913,700 |
| 1/20 | 2,283.0 | 2,367.0 | 2,277.0 | 2,351.0 | +68.0 | +3.0 | 3,929,900 |
| 1/13 | 2,245.0 | 2,289.0 | 2,237.0 | 2,283.0 | +55.0 | +2.5 | 3,091,900 |
| 1/6 | 2,264.0 | 2,264.0 | 2,215.0 | 2,228.0 | -20.0 | -0.9 | 1,344,900 |
| 12/30 | 2,295.0 | 2,297.0 | 2,207.0 | 2,248.0 | -42.0 | -1.8 | 3,651,600 |
| 12/23 | 2,346.0 | 2,364.0 | 2,266.0 | 2,290.0 | -63.0 | -2.7 | 3,706,300 |
| 12/16 | 2,366.0 | 2,420.0 | 2,351.0 | 2,353.0 | -37.0 | -1.6 | 2,234,700 |
| 12/9 | 2,363.0 | 2,430.0 | 2,300.0 | 2,390.0 | +10.0 | +0.4 | 5,813,000 |
| 12/2 | 2,510.0 | 2,580.0 | 2,346.0 | 2,380.0 | +66.0 | +2.9 | 9,179,300 |
| 11/25 | 2,265.0 | 2,408.0 | 2,237.0 | 2,314.0 | +58.0 | +2.6 | 1,566,900 |
| 11/18 | 2,270.0 | 2,343.0 | 2,223.0 | 2,256.0 | -10.0 | -0.4 | 1,699,400 |
| 11/11 | 2,269.0 | 2,280.0 | 2,206.0 | 2,266.0 | +25.0 | +1.1 | 1,497,400 |
| 11/4 | 2,218.0 | 2,309.0 | 2,213.0 | 2,241.0 | +37.0 | +1.7 | 1,606,600 |
| 10/28 | 2,271.0 | 2,379.0 | 2,165.0 | 2,204.0 | -79.0 | -3.5 | 4,652,400 |
| 10/21 | 2,208.0 | 2,310.0 | 2,196.0 | 2,283.0 | +72.0 | +3.3 | 1,426,500 |
| 10/14 | 2,202.0 | 2,238.0 | 2,160.0 | 2,211.0 | -35.0 | -1.6 | 1,518,700 |
| 10/7 | 2,136.0 | 2,260.0 | 2,085.0 | 2,246.0 | +117.0 | +5.5 | 1,829,000 |
| 9/30 | 2,147.0 | 2,179.0 | 2,100.0 | 2,129.0 | -13.0 | -0.6 | 2,329,300 |
| 9/22 | 2,191.0 | 2,193.0 | 2,081.0 | 2,142.0 | -65.0 | -3.0 | 1,310,400 |
| 9/16 | 2,190.0 | 2,265.0 | 2,161.0 | 2,207.0 | +19.0 | +0.9 | 2,540,000 |
▶︎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