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 | 1,713,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,031.6 | 1,078.3 | 1,003.3 | 1,059.9 | +20.0 | +1.9 | 1,918,219 |
| 4/10 | 927.9 | 1,058.3 | 907.9 | 1,039.9 | +126.6 | +13.9 | 2,919,629 |
| 4/3 | 964.9 | 1,001.6 | 883.3 | 913.3 | -93.3 | -9.3 | 3,778,538 |
| 3/27 | 867.3 | 1,033.3 | 845.3 | 1,006.6 | +156.0 | +18.3 | 5,585,156 |
| 3/19 | 999.9 | 1,043.3 | 840.3 | 850.6 | -143.3 | -14.4 | 4,467,345 |
| 3/13 | 1,239.9 | 1,239.9 | 951.3 | 993.9 | -291.0 | -22.7 | 3,577,836 |
| 3/6 | 1,344.9 | 1,398.3 | 1,249.9 | 1,284.9 | -83.4 | -6.1 | 2,421,624 |
| 2/28 | 1,484.9 | 1,508.3 | 1,343.3 | 1,368.3 | -186.6 | -12.0 | 1,950,319 |
| 2/21 | 1,598.3 | 1,598.3 | 1,546.6 | 1,554.9 | -76.7 | -4.7 | 1,453,515 |
| 2/14 | 1,673.3 | 1,673.3 | 1,608.3 | 1,631.6 | -33.3 | -2.0 | 1,017,910 |
| 2/7 | 1,518.3 | 1,713.3 | 1,516.6 | 1,664.9 | +130.0 | +8.5 | 3,063,331 |
| 1/31 | 1,456.6 | 1,576.6 | 1,456.6 | 1,534.9 | +95.0 | +6.6 | 4,260,943 |
| 1/24 | 1,359.9 | 1,464.9 | 1,339.9 | 1,439.9 | +70.0 | +5.1 | 1,687,817 |
| 1/17 | 1,424.9 | 1,434.9 | 1,346.6 | 1,369.9 | -78.4 | -5.4 | 1,226,412 |
| 1/10 | 1,386.6 | 1,456.6 | 1,364.9 | 1,448.3 | +15.0 | +1.1 | 1,359,014 |
| 12/30 | 1,454.9 | 1,454.9 | 1,433.3 | 1,433.3 | -18.3 | -1.3 | 218,702 |
| 12/27 | 1,436.6 | 1,459.9 | 1,423.3 | 1,451.6 | -3.3 | -0.2 | 923,109 |
| 12/20 | 1,431.6 | 1,461.6 | 1,421.6 | 1,454.9 | +23.3 | +1.6 | 1,502,715 |
| 12/13 | 1,424.9 | 1,439.9 | 1,381.6 | 1,431.6 | +23.3 | +1.7 | 1,197,312 |
| 12/6 | 1,406.6 | 1,428.3 | 1,366.6 | 1,408.3 | +1.7 | +0.1 | 1,109,711 |
| 11/29 | 1,391.6 | 1,426.6 | 1,383.3 | 1,406.6 | +28.3 | +2.1 | 1,074,011 |
| 11/22 | 1,409.9 | 1,416.6 | 1,354.9 | 1,378.3 | -31.6 | -2.2 | 1,193,712 |
| 11/15 | 1,409.9 | 1,419.9 | 1,381.6 | 1,409.9 | -1.7 | -0.1 | 1,340,413 |
| 11/8 | 1,399.9 | 1,433.3 | 1,386.6 | 1,411.6 | +46.7 | +3.4 | 1,531,815 |
| 11/1 | 1,339.9 | 1,374.9 | 1,329.9 | 1,364.9 | +26.6 | +2.0 | 2,052,620 |
| 10/25 | 1,441.6 | 1,461.6 | 1,301.6 | 1,338.3 | -80.0 | -5.6 | 2,605,526 |
| 10/18 | 1,413.3 | 1,438.3 | 1,391.6 | 1,418.3 | +36.7 | +2.7 | 1,067,411 |
| 10/11 | 1,341.6 | 1,391.6 | 1,339.9 | 1,381.6 | +45.0 | +3.4 | 1,071,311 |
| 10/4 | 1,368.3 | 1,386.6 | 1,328.3 | 1,336.6 | -40.0 | -2.9 | 1,202,712 |
| 9/27 | 1,351.6 | 1,411.6 | 1,328.3 | 1,376.6 | +25.0 | +1.9 | 1,066,811 |
▶︎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
