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 |
|---|---|
| 2,169.0 (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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,621.6 | 1,628.3 | 1,524.9 | 1,566.6 | -43.3 | -2.7 | 2,229,622 |
| 11/6 | 1,566.6 | 1,614.9 | 1,501.6 | 1,609.9 | +43.3 | +2.8 | 1,557,316 |
| 10/30 | 1,676.6 | 1,703.3 | 1,561.6 | 1,566.6 | -126.7 | -7.5 | 2,139,021 |
| 10/23 | 1,474.9 | 1,709.9 | 1,468.3 | 1,693.3 | +236.7 | +16.3 | 3,705,937 |
| 10/16 | 1,501.6 | 1,516.6 | 1,453.3 | 1,456.6 | -55.0 | -3.6 | 1,078,811 |
| 10/9 | 1,471.6 | 1,524.9 | 1,458.3 | 1,511.6 | +63.3 | +4.4 | 1,182,612 |
| 10/2 | 1,456.6 | 1,526.6 | 1,438.3 | 1,448.3 | +13.4 | +0.9 | 1,882,519 |
| 9/25 | 1,413.3 | 1,446.6 | 1,403.3 | 1,434.9 | -1.7 | -0.1 | 1,053,011 |
| 9/18 | 1,421.6 | 1,448.3 | 1,391.6 | 1,436.6 | +10.0 | +0.7 | 1,857,919 |
| 9/11 | 1,424.9 | 1,438.3 | 1,386.6 | 1,426.6 | +11.7 | +0.8 | 1,446,314 |
| 9/4 | 1,441.6 | 1,456.6 | 1,399.9 | 1,414.9 | -5.0 | -0.4 | 1,024,210 |
| 8/28 | 1,383.3 | 1,451.6 | 1,374.9 | 1,419.9 | +41.6 | +3.0 | 2,247,022 |
| 8/21 | 1,376.6 | 1,391.6 | 1,346.6 | 1,378.3 | +3.4 | +0.3 | 1,313,113 |
| 8/14 | 1,273.3 | 1,416.6 | 1,273.3 | 1,374.9 | +91.6 | +7.1 | 1,707,617 |
| 8/7 | 1,264.9 | 1,334.9 | 1,264.9 | 1,283.3 | +41.7 | +3.4 | 2,307,023 |
| 7/31 | 1,266.6 | 1,326.6 | 1,241.6 | 1,241.6 | -63.3 | -4.9 | 2,877,629 |
| 7/22 | 1,281.6 | 1,341.6 | 1,266.6 | 1,304.9 | +18.3 | +1.4 | 1,462,515 |
| 7/17 | 1,224.9 | 1,304.9 | 1,219.9 | 1,286.6 | +83.3 | +6.9 | 2,422,824 |
| 7/10 | 1,208.3 | 1,254.9 | 1,201.6 | 1,203.3 | +5.0 | +0.4 | 1,785,318 |
| 7/3 | 1,193.3 | 1,241.6 | 1,179.9 | 1,198.3 | -23.3 | -1.9 | 1,576,516 |
| 6/26 | 1,154.9 | 1,238.3 | 1,144.9 | 1,221.6 | +25.0 | +2.1 | 1,958,120 |
| 6/19 | 1,171.6 | 1,228.3 | 1,141.6 | 1,196.6 | +10.0 | +0.8 | 1,575,916 |
| 6/12 | 1,269.9 | 1,288.3 | 1,148.3 | 1,186.6 | -70.0 | -5.6 | 2,128,821 |
| 6/5 | 1,199.9 | 1,274.9 | 1,183.3 | 1,256.6 | +50.0 | +4.1 | 1,977,020 |
| 5/29 | 1,164.9 | 1,266.6 | 1,153.3 | 1,206.6 | +76.7 | +6.8 | 2,811,928 |
| 5/22 | 1,134.9 | 1,159.9 | 1,089.9 | 1,129.9 | +18.3 | +1.7 | 2,430,624 |
| 5/15 | 1,121.6 | 1,178.3 | 1,078.3 | 1,111.6 | -31.7 | -2.8 | 2,118,621 |
| 5/8 | 1,076.6 | 1,149.9 | 1,073.3 | 1,143.3 | +31.7 | +2.9 | 1,147,211 |
| 5/1 | 1,093.3 | 1,178.3 | 1,064.9 | 1,111.6 | +41.7 | +3.9 | 3,086,131 |
| 4/24 | 1,053.3 | 1,076.6 | 998.3 | 1,069.9 | +10.0 | +0.9 | 3,440,734 |
▶︎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
