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
2,130.4
円
(12:41)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,162.0 | 2,169.0 | 2,121.5 | 2,130.0 | -21.5 | -1.0 | 1,268,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,239.9 | 2,286.6 | 2,053.3 | 2,086.6 | -120.0 | -5.4 | 2,139,321 |
| 12/30 | 2,173.3 | 2,236.6 | 2,169.9 | 2,206.6 | 0 | 0.0 | 871,809 |
| 12/24 | 2,193.3 | 2,223.3 | 2,116.6 | 2,206.6 | -23.3 | -1.0 | 1,974,320 |
| 12/17 | 2,413.3 | 2,436.6 | 2,216.6 | 2,229.9 | -170.0 | -7.1 | 1,868,119 |
| 12/10 | 2,323.3 | 2,493.3 | 2,306.6 | 2,399.9 | +66.6 | +2.9 | 1,910,119 |
| 12/3 | 2,403.3 | 2,443.3 | 2,269.9 | 2,333.3 | -110.0 | -4.5 | 2,245,222 |
| 11/26 | 2,509.9 | 2,553.3 | 2,436.6 | 2,443.3 | -43.3 | -1.7 | 895,509 |
| 11/19 | 2,489.9 | 2,559.9 | 2,436.6 | 2,486.6 | +33.3 | +1.4 | 1,513,515 |
| 11/12 | 2,499.9 | 2,523.3 | 2,406.6 | 2,453.3 | -43.3 | -1.7 | 1,362,014 |
| 11/5 | 2,453.3 | 2,506.6 | 2,436.6 | 2,496.6 | +100.0 | +4.2 | 1,091,711 |
| 10/29 | 2,589.9 | 2,603.3 | 2,369.9 | 2,396.6 | -236.7 | -9.0 | 2,893,829 |
| 10/22 | 2,423.3 | 2,679.9 | 2,379.9 | 2,633.3 | +260.0 | +11.0 | 3,029,730 |
| 10/15 | 2,396.6 | 2,406.6 | 2,276.6 | 2,373.3 | -40.0 | -1.7 | 1,434,014 |
| 10/8 | 2,333.3 | 2,446.6 | 2,253.3 | 2,413.3 | +126.7 | +5.5 | 2,444,424 |
| 10/1 | 2,506.6 | 2,549.9 | 2,269.9 | 2,286.6 | -210.0 | -8.4 | 2,365,224 |
| 9/24 | 2,403.3 | 2,506.6 | 2,356.6 | 2,496.6 | +16.7 | +0.7 | 1,653,317 |
| 9/17 | 2,449.9 | 2,483.3 | 2,389.9 | 2,479.9 | +33.3 | +1.4 | 1,968,920 |
| 9/10 | 2,286.6 | 2,453.3 | 2,276.6 | 2,446.6 | +160.0 | +7.0 | 1,409,714 |
| 9/3 | 2,149.9 | 2,309.9 | 2,119.9 | 2,286.6 | +170.0 | +8.0 | 3,036,330 |
| 8/27 | 2,133.3 | 2,189.9 | 2,086.6 | 2,116.6 | +10.0 | +0.5 | 1,564,216 |
| 8/20 | 2,153.3 | 2,189.9 | 2,093.3 | 2,106.6 | -50.0 | -2.3 | 1,839,918 |
| 8/13 | 2,106.6 | 2,186.6 | 2,106.6 | 2,156.6 | +76.7 | +3.7 | 1,467,315 |
| 8/6 | 2,066.6 | 2,146.6 | 2,059.9 | 2,079.9 | +3.3 | +0.2 | 1,528,515 |
| 7/30 | 2,139.9 | 2,196.6 | 2,043.3 | 2,076.6 | -16.7 | -0.8 | 4,658,747 |
| 7/21 | 2,113.3 | 2,166.6 | 2,083.3 | 2,093.3 | -53.3 | -2.5 | 2,102,421 |
| 7/16 | 2,119.9 | 2,166.6 | 2,106.6 | 2,146.6 | +60.0 | +2.9 | 2,543,725 |
| 7/9 | 2,259.9 | 2,266.6 | 2,029.9 | 2,086.6 | -206.7 | -9.0 | 4,117,241 |
| 7/2 | 2,269.9 | 2,336.6 | 2,233.3 | 2,293.3 | +53.4 | +2.4 | 4,084,241 |
| 6/25 | 2,279.9 | 2,326.6 | 2,199.9 | 2,239.9 | -96.7 | -4.1 | 2,917,829 |
| 6/18 | 2,459.9 | 2,499.9 | 2,326.6 | 2,336.6 | -100.0 | -4.1 | 3,715,237 |
▶︎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
