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 |
|---|---|
| 2,160.0 (24/11/22) | 1,611.5 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,160.0 (24/11/22) | 1,619.5 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,650.0 | 2,169.0 | 1,619.5 | 2,145.5 | +495.5 | +30.0 | 82,218,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,264.0 | 2,507.0 | 1,488.0 | 1,650.0 | -598.0 | -26.6 | 137,614,300 |
| 2022 | 2,239.9 | 2,580.0 | 1,450.0 | 2,248.0 | +41.4 | +1.9 | 138,606,289 |
| 2021 | 1,739.9 | 2,753.3 | 1,683.3 | 2,206.6 | +490.0 | +28.5 | 136,009,958 |
| 2020 | 1,386.6 | 1,739.9 | 840.3 | 1,716.6 | +283.3 | +19.8 | 109,063,989 |
| 2019 | 1,129.9 | 1,513.3 | 1,119.9 | 1,433.3 | +268.4 | +23.0 | 80,306,302 |
| 2018 | 2,159.9 | 2,393.3 | 1,078.3 | 1,164.9 | -1,011.7 | -46.5 | 170,270,000 |
| 2017 | 1,296.6 | 2,269.9 | 1,163.3 | 2,176.6 | +898.3 | +70.3 | 177,731,974 |
| 2016 | 1,566.6 | 1,593.3 | 769.9 | 1,278.3 | -308.3 | -19.4 | 276,091,256 |
| 2015 | 1,389.9 | 2,179.9 | 1,276.6 | 1,586.6 | +198.3 | +14.3 | 280,525,901 |
| 2014 | 1,896.6 | 1,966.6 | 1,174.9 | 1,388.3 | -518.3 | -27.2 | 288,455,880 |
| 2013 | 858.3 | 1,956.6 | 773.9 | 1,906.6 | +1,064.0 | +126.3 | 342,565,320 |
| 2012 | 486.3 | 871.6 | 427.6 | 842.6 | +371.7 | +78.9 | 178,945,787 |
| 2011 | 784.9 | 975.6 | 410.9 | 470.9 | -315.7 | -40.1 | 200,480,302 |
| 2010 | 738.3 | 991.3 | 543.9 | 786.6 | +43.3 | +5.8 | 231,215,608 |
| 2009 | 778.3 | 1,209.9 | 409.9 | 743.3 | -8.3 | -1.1 | 226,036,957 |
| 2008 | 1,229.9 | 1,639.9 | 683.3 | 751.6 | -475.0 | -38.7 | 259,172,588 |
| 2007 | 1,933.3 | 2,666.6 | 1,139.9 | 1,226.6 | -733.3 | -37.4 | 362,291,117 |
| 2006 | 3,529.9 | 3,583.2 | 1,566.6 | 1,959.9 | -1,550.0 | -44.2 | 289,056,186 |
| 2005 | 2,286.6 | 3,516.6 | 1,793.3 | 3,509.9 | +1,190.0 | +51.3 | 181,185,309 |
| 2004 | 2,873.3 | 3,796.6 | 1,719.9 | 2,319.9 | -486.7 | -17.3 | 164,531,243 |
| 2003 | 1,759.9 | 4,063.2 | 1,283.3 | 2,806.6 | +1,096.7 | +64.1 | 126,980,468 |
| 2002 | 2,756.6 | 4,273.2 | 1,253.3 | 1,709.9 | -913.4 | -34.8 | 65,087,450 |
| 2001 | 3,666.6 | 5,329.9 | 1,956.6 | 2,623.3 | -876.6 | -25.1 | 75,736,356 |
| 2000 | 12,999.8 | 14,499.8 | 3,333.3 | 3,499.9 | -8,666.6 | -71.2 | 182,617,523 |
| 1999 | 1,033.3 | 12,166.5 | 903.3 | 12,166.5 | +11,146.6 | +1,092.9 | 162,394,621 |
| 1998 | 1,546.6 | 2,183.3 | 649.9 | 1,019.9 | -530.0 | -34.2 | 39,234,392 |
| 1997 | 3,053.3 | 3,199.9 | 1,166.6 | 1,549.9 | -1,500.0 | -49.2 | 47,565,475 |
| 1996 | 3,766.6 | 4,599.9 | 2,916.6 | 3,049.9 | -583.3 | -16.1 | 32,589,325 |
| 1995 | 5,133.2 | 5,133.2 | 2,116.6 | 3,633.2 | -1,533.4 | -29.7 | 63,498,634 |
| 1994 | 2,694.4 | 6,033.2 | 2,694.4 | 5,166.6 | +2,500.0 | +93.8 | 44,020,093 |
▶︎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
