日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャフコ グループ(8595)の株価時系列情報

ジャフコ グループ(8595)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,830 1,889 1,830 1,868 741,900
2024/03/27 1,914 1,961 1,913 1,935 1,115,700
2024/03/26 1,857 1,914 1,857 1,910 591,900
2024/03/25 1,870 1,884 1,849 1,850 377,300
2024/03/22 1,858 1,875 1,853 1,871 440,900
2024/03/21 1,836 1,853 1,819 1,841 412,000
2024/03/19 1,790 1,825 1,788 1,821 278,300
2024/03/18 1,775 1,815 1,775 1,808 359,400
2024/03/15 1,773 1,783 1,735 1,760 1,400,800
2024/03/14 1,765 1,780 1,750 1,770 254,800
2024/03/13 1,765 1,781 1,756 1,765 273,100
2024/03/12 1,732 1,766 1,717 1,765 324,000
2024/03/11 1,755 1,763 1,721 1,734 267,600
2024/03/08 1,744 1,783 1,730 1,765 333,500
2024/03/07 1,793 1,794 1,745 1,753 394,500
2024/03/06 1,739 1,788 1,736 1,788 456,300
2024/03/05 1,726 1,757 1,711 1,731 524,200
2024/03/04 1,779 1,779 1,727 1,727 628,500
2024/03/01 1,798 1,820 1,779 1,788 388,300
2024/02/29 1,840 1,849 1,791 1,798 581,400
2024/02/28 1,787 1,839 1,787 1,821 602,200
2024/02/27 1,777 1,786 1,772 1,784 295,100
2024/02/26 1,780 1,789 1,767 1,776 428,100
2024/02/22 1,759 1,775 1,748 1,772 273,000
2024/02/21 1,747 1,770 1,737 1,743 261,700
2024/02/20 1,754 1,767 1,743 1,747 200,400
2024/02/19 1,754 1,758 1,735 1,747 243,800
2024/02/16 1,730 1,760 1,723 1,754 392,000
2024/02/15 1,689 1,723 1,689 1,714 350,800
2024/02/14 1,682 1,690 1,672 1,682 314,200
2024/02/13 1,710 1,725 1,694 1,700 316,200
2024/02/09 1,715 1,721 1,697 1,703 281,400
2024/02/08 1,732 1,736 1,710 1,711 247,200
2024/02/07 1,740 1,743 1,723 1,732 369,200
2024/02/06 1,758 1,760 1,740 1,750 266,100
2024/02/05 1,761 1,770 1,748 1,767 264,100
2024/02/02 1,746 1,780 1,741 1,756 338,300
2024/02/01 1,757 1,763 1,717 1,746 453,500
2024/01/31 1,776 1,778 1,725 1,757 1,165,200
2024/01/30 1,820 1,822 1,770 1,778 637,100
2024/01/29 1,750 1,804 1,728 1,797 1,108,500
2024/01/26 1,700 1,765 1,679 1,712 1,068,800
2024/01/25 1,700 1,713 1,689 1,700 316,000
2024/01/24 1,698 1,713 1,687 1,700 269,100
2024/01/23 1,725 1,727 1,694 1,695 283,400
2024/01/22 1,704 1,713 1,692 1,710 308,900
2024/01/19 1,690 1,702 1,676 1,684 319,500
2024/01/18 1,670 1,687 1,669 1,685 164,400
2024/01/17 1,705 1,705 1,676 1,676 295,200
2024/01/16 1,713 1,713 1,679 1,691 378,300
2024/01/15 1,713 1,728 1,708 1,717 303,800
2024/01/12 1,735 1,749 1,691 1,696 500,000
2024/01/11 1,716 1,726 1,701 1,722 281,700
2024/01/10 1,685 1,706 1,673 1,700 297,800
2024/01/09 1,687 1,717 1,673 1,692 421,800
2024/01/05 1,682 1,684 1,667 1,670 252,400
2024/01/04 1,650 1,687 1,620 1,684 396,600
2023/12/29 1,660 1,662 1,640 1,650 224,300
2023/12/28 1,642 1,662 1,630 1,656 198,600
2023/12/27 1,647 1,659 1,647 1,655 328,600
2023/12/26 1,632 1,644 1,619 1,641 356,600
2023/12/25 1,637 1,646 1,619 1,632 251,200
2023/12/22 1,681 1,681 1,638 1,640 418,300
2023/12/21 1,678 1,700 1,677 1,686 270,000
2023/12/20 1,681 1,694 1,678 1,679 279,600
2023/12/19 1,681 1,685 1,665 1,672 191,600
2023/12/18 1,691 1,693 1,667 1,681 270,400
2023/12/15 1,673 1,702 1,668 1,697 508,100
2023/12/14 1,668 1,690 1,653 1,660 311,000
2023/12/13 1,674 1,687 1,668 1,673 279,400
2023/12/12 1,700 1,700 1,673 1,675 209,400
2023/12/11 1,668 1,686 1,666 1,685 206,000
2023/12/08 1,696 1,701 1,655 1,663 522,400
2023/12/07 1,698 1,709 1,688 1,695 332,100
2023/12/06 1,676 1,707 1,676 1,702 462,000
2023/12/05 1,681 1,694 1,669 1,670 314,600
2023/12/04 1,690 1,709 1,684 1,691 434,600
2023/12/01 1,710 1,718 1,688 1,693 465,000
2023/11/30 1,668 1,708 1,668 1,703 1,703,100
2023/11/29 1,665 1,683 1,643 1,651 746,900
2023/11/28 1,646 1,675 1,633 1,645 1,019,200
2023/11/27 1,615 1,649 1,612 1,642 497,900
2023/11/24 1,624 1,625 1,597 1,612 415,200
2023/11/22 1,610 1,612 1,579 1,608 939,900
2023/11/21 1,670 1,674 1,602 1,610 973,100
2023/11/20 1,687 1,698 1,676 1,677 239,800
2023/11/17 1,650 1,684 1,649 1,684 209,000
2023/11/16 1,666 1,682 1,645 1,660 321,700
2023/11/15 1,663 1,682 1,652 1,679 337,800
2023/11/14 1,622 1,654 1,616 1,643 428,400
2023/11/13 1,637 1,637 1,617 1,623 306,900
2023/11/10 1,635 1,650 1,619 1,641 291,600
2023/11/09 1,610 1,655 1,601 1,649 380,100
2023/11/08 1,623 1,633 1,595 1,606 546,300
2023/11/07 1,639 1,655 1,622 1,628 427,700
2023/11/06 1,637 1,646 1,617 1,636 597,000
2023/11/02 1,614 1,622 1,601 1,618 477,600
2023/11/01 1,645 1,648 1,605 1,612 468,900
2023/10/31 1,590 1,630 1,583 1,619 577,300
2023/10/30 1,570 1,603 1,566 1,584 1,229,000
2023/10/27 1,571 1,588 1,550 1,588 483,700
2023/10/26 1,525 1,573 1,516 1,559 641,500
2023/10/25 1,560 1,595 1,505 1,529 966,300
2023/10/24 1,539 1,557 1,488 1,551 737,400
2023/10/23 1,547 1,552 1,525 1,525 457,600
2023/10/20 1,550 1,555 1,529 1,547 380,400
2023/10/19 1,562 1,573 1,550 1,554 367,100
2023/10/18 1,599 1,599 1,558 1,580 321,000
2023/10/17 1,598 1,608 1,576 1,595 417,300
2023/10/16 1,567 1,585 1,560 1,566 388,400
2023/10/13 1,585 1,595 1,571 1,583 488,900
2023/10/12 1,590 1,607 1,581 1,597 380,100
2023/10/11 1,610 1,612 1,584 1,590 408,500
2023/10/10 1,602 1,626 1,594 1,605 660,000
2023/10/06 1,580 1,586 1,548 1,566 609,300
2023/10/05 1,562 1,578 1,549 1,573 555,000
2023/10/04 1,555 1,569 1,532 1,545 908,600
2023/10/03 1,630 1,639 1,570 1,577 860,300
2023/10/02 1,669 1,676 1,624 1,626 629,900
2023/09/29 1,687 1,690 1,633 1,645 811,100
2023/09/28 1,716 1,743 1,682 1,687 547,600
2023/09/27 1,690 1,726 1,690 1,726 465,400
2023/09/26 1,705 1,706 1,686 1,689 564,700
2023/09/25 1,721 1,733 1,705 1,713 508,500
2023/09/22 1,718 1,723 1,696 1,710 486,500
2023/09/21 1,731 1,760 1,731 1,731 322,800
2023/09/20 1,790 1,797 1,739 1,739 430,500
2023/09/19 1,790 1,792 1,756 1,786 480,200
2023/09/15 1,780 1,812 1,773 1,779 801,500
2023/09/14 1,775 1,780 1,760 1,775 440,400
2023/09/13 1,885 1,886 1,778 1,780 1,119,700
2023/09/12 1,904 1,918 1,886 1,904 223,400
2023/09/11 1,905 1,914 1,889 1,899 172,300
2023/09/08 1,895 1,911 1,858 1,888 464,500
2023/09/07 1,904 1,911 1,894 1,899 258,700
2023/09/06 1,874 1,903 1,870 1,902 196,000
2023/09/05 1,890 1,899 1,861 1,878 214,500
2023/09/04 1,929 1,929 1,872 1,885 395,800
2023/09/01 1,874 1,936 1,874 1,931 638,600
2023/08/31 1,869 1,882 1,853 1,868 392,400
2023/08/30 1,839 1,875 1,833 1,851 405,900
2023/08/29 1,817 1,836 1,813 1,827 207,300
2023/08/28 1,800 1,813 1,794 1,809 195,800
2023/08/25 1,763 1,797 1,759 1,788 169,100
2023/08/24 1,762 1,783 1,754 1,777 248,000
2023/08/23 1,732 1,757 1,727 1,755 174,200
2023/08/22 1,727 1,740 1,714 1,739 282,900
2023/08/21 1,718 1,742 1,718 1,729 202,000
2023/08/18 1,696 1,714 1,689 1,709 182,700
2023/08/17 1,702 1,713 1,676 1,709 398,700
2023/08/16 1,729 1,735 1,706 1,707 229,500
2023/08/15 1,743 1,746 1,722 1,743 335,200
2023/08/14 1,759 1,777 1,727 1,731 349,300
2023/08/10 1,729 1,760 1,714 1,752 407,700
2023/08/09 1,756 1,756 1,729 1,729 286,300
2023/08/08 1,767 1,782 1,753 1,761 278,800
2023/08/07 1,740 1,763 1,726 1,756 247,400
2023/08/04 1,740 1,772 1,737 1,753 393,700
2023/08/03 1,799 1,799 1,745 1,750 447,600
2023/08/02 1,817 1,834 1,806 1,807 278,800
2023/08/01 1,840 1,840 1,818 1,838 234,000
2023/07/31 1,840 1,869 1,838 1,858 893,200
2023/07/28 1,810 1,825 1,796 1,824 407,300
2023/07/27 1,797 1,837 1,771 1,813 534,200
2023/07/26 1,826 1,842 1,794 1,822 582,400
2023/07/25 1,810 1,823 1,806 1,816 274,700
2023/07/24 1,778 1,824 1,777 1,805 382,600
2023/07/21 1,800 1,800 1,767 1,777 260,600
2023/07/20 1,810 1,817 1,792 1,792 317,100
2023/07/19 1,781 1,798 1,773 1,790 273,000
2023/07/18 1,765 1,780 1,756 1,767 234,500
2023/07/14 1,793 1,793 1,748 1,766 399,000
2023/07/13 1,780 1,797 1,758 1,785 358,700
2023/07/12 1,777 1,790 1,761 1,782 303,900
2023/07/11 1,796 1,810 1,773 1,778 529,300
2023/07/10 1,833 1,836 1,792 1,800 306,900
2023/07/07 1,790 1,802 1,766 1,793 580,600
2023/07/06 1,852 1,852 1,789 1,790 458,900
2023/07/05 1,855 1,867 1,836 1,864 398,500
2023/07/04 1,859 1,893 1,855 1,857 681,400
2023/07/03 1,842 1,859 1,815 1,830 603,400
2023/06/30 1,823 1,903 1,794 1,843 2,826,600
2023/06/29 1,820 1,822 1,790 1,798 265,200
2023/06/28 1,775 1,812 1,764 1,808 417,800
2023/06/27 1,781 1,784 1,754 1,764 371,900
2023/06/26 1,794 1,803 1,772 1,777 451,000
2023/06/23 1,834 1,840 1,783 1,794 393,300
2023/06/22 1,852 1,866 1,826 1,830 465,200
2023/06/21 1,848 1,863 1,840 1,858 475,600
2023/06/20 1,854 1,854 1,801 1,834 676,300
2023/06/19 1,851 1,875 1,844 1,863 550,400
2023/06/16 1,848 1,858 1,822 1,837 957,300
2023/06/15 1,801 1,849 1,788 1,844 584,100
2023/06/14 1,785 1,809 1,778 1,801 474,900
2023/06/13 1,779 1,781 1,763 1,770 307,700
2023/06/12 1,765 1,786 1,765 1,782 297,100
2023/06/09 1,751 1,765 1,744 1,760 439,600
2023/06/08 1,751 1,759 1,739 1,747 281,700
2023/06/07 1,781 1,783 1,737 1,744 411,700
2023/06/06 1,734 1,763 1,710 1,760 594,900

このページの先頭へ