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
2,139.2
円
(15:24)
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 | 2,145.0 | -6.5 | -0.3 | 1,414,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,646.6 | 2,689.9 | 2,426.6 | 2,436.6 | -206.7 | -7.8 | 6,564,066 |
| 6/4 | 2,693.3 | 2,716.6 | 2,599.9 | 2,643.3 | -43.3 | -1.6 | 4,179,342 |
| 5/28 | 2,609.9 | 2,753.3 | 2,596.6 | 2,686.6 | +73.3 | +2.8 | 5,596,256 |
| 5/21 | 2,503.3 | 2,629.9 | 2,463.3 | 2,613.3 | +103.4 | +4.1 | 4,351,243 |
| 5/14 | 2,599.9 | 2,639.9 | 2,483.3 | 2,509.9 | -100.0 | -3.8 | 3,195,332 |
| 5/7 | 2,609.9 | 2,633.3 | 2,553.3 | 2,609.9 | -10.0 | -0.4 | 1,115,111 |
| 4/30 | 2,436.6 | 2,646.6 | 2,399.9 | 2,619.9 | +180.0 | +7.4 | 3,119,131 |
| 4/23 | 2,439.9 | 2,486.6 | 2,376.6 | 2,439.9 | -23.4 | -1.0 | 3,452,434 |
| 4/16 | 2,336.6 | 2,549.9 | 2,319.9 | 2,463.3 | +106.7 | +4.5 | 3,174,332 |
| 4/9 | 2,299.9 | 2,373.3 | 2,279.9 | 2,356.6 | +56.7 | +2.5 | 2,657,127 |
| 4/2 | 2,249.9 | 2,309.9 | 2,179.9 | 2,299.9 | +56.6 | +2.5 | 2,365,824 |
| 3/26 | 2,279.9 | 2,289.9 | 2,169.9 | 2,243.3 | -53.3 | -2.3 | 2,594,426 |
| 3/19 | 2,209.9 | 2,326.6 | 2,189.9 | 2,296.6 | +96.7 | +4.4 | 3,396,334 |
| 3/12 | 2,239.9 | 2,239.9 | 2,133.3 | 2,199.9 | -16.7 | -0.8 | 2,831,728 |
| 3/5 | 2,193.3 | 2,309.9 | 2,163.3 | 2,216.6 | +53.3 | +2.5 | 3,225,032 |
| 2/26 | 2,279.9 | 2,309.9 | 2,159.9 | 2,163.3 | -83.3 | -3.7 | 2,844,628 |
| 2/19 | 2,256.6 | 2,356.6 | 2,239.9 | 2,246.6 | 0 | 0.0 | 4,212,642 |
| 2/12 | 2,046.6 | 2,283.3 | 1,983.3 | 2,246.6 | +230.0 | +11.4 | 2,172,622 |
| 2/5 | 1,919.9 | 2,023.3 | 1,919.9 | 2,016.6 | +130.0 | +6.9 | 2,713,227 |
| 1/29 | 1,779.9 | 1,939.9 | 1,773.3 | 1,886.6 | +93.3 | +5.2 | 2,862,929 |
| 1/22 | 1,786.6 | 1,826.6 | 1,763.3 | 1,793.3 | -26.6 | -1.5 | 944,709 |
| 1/15 | 1,803.3 | 1,979.9 | 1,796.6 | 1,819.9 | +6.6 | +0.4 | 2,141,721 |
| 1/8 | 1,739.9 | 1,829.9 | 1,683.3 | 1,813.3 | +96.7 | +5.6 | 1,792,518 |
| 12/30 | 1,633.3 | 1,739.9 | 1,619.9 | 1,716.6 | +83.3 | +5.1 | 899,709 |
| 12/25 | 1,609.9 | 1,644.9 | 1,529.9 | 1,633.3 | +13.4 | +0.8 | 1,059,611 |
| 12/18 | 1,546.6 | 1,644.9 | 1,543.3 | 1,619.9 | +55.0 | +3.5 | 1,200,012 |
| 12/11 | 1,536.6 | 1,573.3 | 1,471.6 | 1,564.9 | +28.3 | +1.8 | 1,470,015 |
| 12/4 | 1,578.3 | 1,588.3 | 1,491.6 | 1,536.6 | -38.3 | -2.4 | 1,415,114 |
| 11/27 | 1,526.6 | 1,586.6 | 1,516.6 | 1,574.9 | +58.3 | +3.8 | 1,004,710 |
| 11/20 | 1,566.6 | 1,581.6 | 1,476.6 | 1,516.6 | -50.0 | -3.2 | 1,795,218 |
▶︎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
