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
2004/12/30 6,950 7,000 6,920 6,960 48,500
2004/12/29 6,970 7,080 6,900 6,940 277,400
2004/12/28 6,780 6,950 6,770 6,890 117,300
2004/12/27 6,770 6,840 6,770 6,840 117,900
2004/12/24 6,830 6,910 6,800 6,860 208,800
2004/12/22 6,690 6,810 6,680 6,790 380,700
2004/12/21 6,580 6,700 6,550 6,630 381,100
2004/12/20 6,410 6,570 6,400 6,500 243,800
2004/12/17 6,320 6,460 6,300 6,360 92,600
2004/12/16 6,430 6,440 6,280 6,360 134,000
2004/12/15 6,340 6,520 6,340 6,470 287,400
2004/12/14 6,240 6,300 6,140 6,300 144,600
2004/12/13 6,220 6,280 6,200 6,240 143,000
2004/12/10 6,450 6,450 6,120 6,120 222,300
2004/12/09 6,450 6,470 6,350 6,450 233,300
2004/12/08 6,310 6,470 6,230 6,450 148,700
2004/12/07 6,580 6,600 6,410 6,410 127,100
2004/12/06 6,560 6,600 6,460 6,570 203,000
2004/12/03 6,450 6,610 6,420 6,550 367,300
2004/12/02 6,310 6,430 6,260 6,430 260,800
2004/12/01 6,120 6,180 6,090 6,110 153,900
2004/11/30 6,180 6,250 6,120 6,210 169,500
2004/11/29 6,200 6,320 6,200 6,260 137,000
2004/11/26 6,270 6,310 6,200 6,230 120,000
2004/11/25 6,280 6,280 6,180 6,240 155,300
2004/11/24 6,200 6,240 6,020 6,190 411,100
2004/11/22 6,200 6,220 6,140 6,180 157,300
2004/11/19 6,420 6,470 6,300 6,350 188,200
2004/11/18 6,470 6,650 6,430 6,460 609,900
2004/11/17 6,260 6,340 6,220 6,280 244,900
2004/11/16 6,310 6,440 6,270 6,360 528,200
2004/11/15 6,050 6,260 6,010 6,210 406,100
2004/11/12 5,760 5,910 5,750 5,890 140,700
2004/11/11 5,870 5,910 5,670 5,700 130,200
2004/11/10 5,800 5,890 5,800 5,860 107,800
2004/11/09 5,800 5,890 5,760 5,800 167,800
2004/11/08 5,900 5,920 5,830 5,830 228,800
2004/11/05 5,850 5,900 5,820 5,880 310,400
2004/11/04 5,780 5,800 5,680 5,680 452,400
2004/11/02 5,460 5,580 5,420 5,510 192,800
2004/11/01 5,400 5,500 5,310 5,360 177,300
2004/10/29 5,480 5,530 5,410 5,450 140,000
2004/10/28 5,440 5,450 5,350 5,430 158,300
2004/10/27 5,410 5,470 5,310 5,340 382,700
2004/10/26 5,240 5,300 5,190 5,210 287,100
2004/10/25 5,220 5,280 5,160 5,240 320,600
2004/10/22 5,360 5,450 5,290 5,390 197,400
2004/10/21 5,510 5,530 5,350 5,380 231,200
2004/10/20 5,610 5,630 5,490 5,510 170,000
2004/10/19 5,570 5,660 5,550 5,600 141,700
2004/10/18 5,580 5,580 5,500 5,540 87,300
2004/10/15 5,550 5,580 5,480 5,580 237,300
2004/10/14 5,630 5,660 5,560 5,590 206,400
2004/10/13 5,840 5,870 5,700 5,730 234,800
2004/10/12 5,900 5,960 5,820 5,890 200,400
2004/10/08 5,900 5,950 5,840 5,850 131,500
2004/10/07 6,120 6,130 5,980 5,980 199,600
2004/10/06 5,990 6,070 5,910 6,070 160,900
2004/10/05 6,080 6,090 5,970 6,020 347,300
2004/10/04 6,020 6,080 5,940 6,060 309,300
2004/10/01 5,900 5,930 5,790 5,840 257,900
2004/09/30 5,650 5,820 5,560 5,800 295,800
2004/09/29 5,510 5,550 5,360 5,450 411,900
2004/09/28 5,520 5,570 5,340 5,470 567,200
2004/09/27 5,750 5,770 5,560 5,700 313,200
2004/09/24 5,860 5,880 5,810 5,850 195,900
2004/09/22 6,070 6,070 5,850 5,950 341,400
2004/09/21 6,160 6,160 6,010 6,060 355,200
2004/09/17 6,300 6,300 6,170 6,180 297,300
2004/09/16 6,350 6,410 6,320 6,330 148,700
2004/09/15 6,540 6,540 6,350 6,530 172,100
2004/09/14 6,640 6,700 6,510 6,590 95,800
2004/09/13 6,630 6,640 6,490 6,610 97,000
2004/09/10 6,490 6,550 6,380 6,450 199,500
2004/09/09 6,710 6,730 6,530 6,550 119,000
2004/09/08 6,830 6,880 6,720 6,720 73,800
2004/09/07 6,840 6,880 6,700 6,790 99,500
2004/09/06 6,670 6,850 6,630 6,850 104,100
2004/09/03 6,890 6,930 6,610 6,620 262,000
2004/09/02 6,820 6,900 6,790 6,880 256,500
2004/09/01 6,630 6,780 6,590 6,740 163,300
2004/08/31 6,710 6,710 6,520 6,640 112,200
2004/08/30 6,700 6,790 6,670 6,700 117,600
2004/08/27 6,730 6,740 6,600 6,630 118,300
2004/08/26 6,680 6,850 6,680 6,750 276,200
2004/08/25 6,350 6,600 6,250 6,580 190,900
2004/08/24 6,460 6,510 6,290 6,360 106,100
2004/08/23 6,480 6,530 6,440 6,460 78,500
2004/08/20 6,400 6,440 6,340 6,410 118,400
2004/08/19 6,290 6,470 6,230 6,440 212,900
2004/08/18 6,120 6,210 6,010 6,150 140,800
2004/08/17 6,160 6,250 6,080 6,150 188,500
2004/08/16 6,130 6,170 5,910 5,960 223,000
2004/08/13 6,300 6,350 6,160 6,210 176,100
2004/08/12 6,540 6,690 6,400 6,460 108,800
2004/08/11 6,720 6,750 6,560 6,620 155,600
2004/08/10 6,320 6,590 6,290 6,520 276,500
2004/08/09 6,200 6,350 6,090 6,310 274,200
2004/08/06 6,350 6,440 6,290 6,400 205,800
2004/08/05 6,470 6,590 6,370 6,550 215,100
2004/08/04 6,510 6,510 6,240 6,470 325,900
2004/08/03 6,650 6,700 6,520 6,610 165,300
2004/08/02 6,790 6,790 6,550 6,590 281,800
2004/07/30 6,730 6,860 6,710 6,790 80,100
2004/07/29 6,880 6,880 6,580 6,630 298,700
2004/07/28 6,860 6,900 6,570 6,780 558,100
2004/07/27 7,000 7,020 6,780 6,790 247,100
2004/07/26 7,120 7,200 7,040 7,090 148,500
2004/07/23 7,310 7,320 7,140 7,170 151,500
2004/07/22 7,350 7,400 7,260 7,350 113,000
2004/07/21 7,380 7,450 7,260 7,390 124,000
2004/07/20 7,260 7,340 7,200 7,310 148,100
2004/07/16 7,340 7,540 7,210 7,460 146,200
2004/07/15 7,480 7,550 7,280 7,350 199,400
2004/07/14 7,760 7,770 7,460 7,460 186,200
2004/07/13 7,620 7,700 7,490 7,580 105,800
2004/07/12 7,630 7,830 7,630 7,720 223,200
2004/07/09 7,370 7,520 7,350 7,500 180,900
2004/07/08 7,440 7,600 7,230 7,270 252,900
2004/07/07 7,400 7,500 7,360 7,430 472,600
2004/07/06 7,830 7,850 7,510 7,530 237,400
2004/07/05 7,880 7,930 7,750 7,810 201,100
2004/07/02 8,200 8,200 7,960 8,080 224,200
2004/07/01 8,490 8,520 8,330 8,330 301,600
2004/06/30 8,420 8,420 8,290 8,330 225,400
2004/06/29 8,400 8,530 8,290 8,440 451,400
2004/06/28 8,100 8,300 8,080 8,300 320,900
2004/06/25 8,000 8,100 7,850 8,010 108,400
2004/06/24 7,900 8,010 7,760 8,000 122,500
2004/06/23 8,190 8,190 7,760 7,860 165,500
2004/06/22 8,150 8,200 7,950 8,100 159,900
2004/06/21 8,250 8,310 8,140 8,310 175,800
2004/06/18 8,400 8,430 8,110 8,310 621,900
2004/06/17 7,870 8,280 7,850 8,200 650,500
2004/06/16 7,640 7,850 7,610 7,840 227,600
2004/06/15 7,620 7,680 7,440 7,540 242,900
2004/06/14 7,790 7,830 7,550 7,610 296,100
2004/06/11 7,970 7,990 7,710 7,890 482,200
2004/06/10 7,510 7,870 7,510 7,870 350,300
2004/06/09 7,530 7,580 7,430 7,510 157,000
2004/06/08 7,680 7,720 7,520 7,630 445,900
2004/06/07 7,150 7,450 7,100 7,410 260,800
2004/06/04 7,120 7,160 6,990 7,140 195,500
2004/06/03 7,390 7,390 7,030 7,070 215,200
2004/06/02 7,590 7,590 7,220 7,370 184,800
2004/06/01 7,450 7,560 7,390 7,520 157,600
2004/05/31 7,490 7,490 7,220 7,370 240,900
2004/05/28 7,410 7,620 7,340 7,600 264,000
2004/05/27 7,630 7,630 7,190 7,220 222,000
2004/05/26 7,720 7,820 7,530 7,540 108,200
2004/05/25 7,790 7,820 7,600 7,670 100,000
2004/05/24 7,680 7,920 7,660 7,870 121,200
2004/05/21 7,530 7,750 7,520 7,590 138,300
2004/05/20 7,580 7,780 7,490 7,630 288,800
2004/05/19 7,230 7,620 7,160 7,510 526,200
2004/05/18 6,930 7,200 6,930 7,120 208,700
2004/05/17 7,170 7,200 6,620 6,730 453,700
2004/05/14 7,630 7,930 7,460 7,570 222,200
2004/05/13 8,050 8,050 7,730 7,820 171,500
2004/05/12 7,930 8,380 7,860 8,100 343,100
2004/05/11 7,620 7,820 7,500 7,630 394,400
2004/05/10 8,460 8,460 7,520 7,520 411,000
2004/05/07 8,650 8,690 8,450 8,520 223,200
2004/05/06 9,150 9,150 8,670 8,730 175,800
2004/04/30 8,750 9,000 8,710 9,000 419,300
2004/04/28 9,270 9,400 9,070 9,100 359,400
2004/04/27 9,470 9,500 9,340 9,470 121,800
2004/04/26 9,420 9,510 9,340 9,460 194,800
2004/04/23 9,410 9,430 9,260 9,330 133,200
2004/04/22 9,700 9,740 9,300 9,360 172,200
2004/04/21 9,680 9,810 9,500 9,620 149,700
2004/04/20 9,690 9,900 9,410 9,810 202,900
2004/04/19 9,500 9,590 9,100 9,590 404,700
2004/04/16 9,850 10,050 9,410 9,590 527,000
2004/04/15 10,750 10,810 10,020 10,150 227,900
2004/04/14 10,600 10,810 10,430 10,720 233,400
2004/04/13 10,520 10,780 10,500 10,590 184,800
2004/04/12 10,300 10,480 10,290 10,410 150,800
2004/04/09 10,460 10,470 10,100 10,300 220,500
2004/04/08 10,600 10,680 10,400 10,680 200,700
2004/04/07 10,640 10,870 10,410 10,720 205,800
2004/04/06 11,090 11,170 10,550 10,660 575,000
2004/04/05 11,380 11,390 10,940 11,190 342,800
2004/04/02 11,010 11,100 10,830 10,980 441,200
2004/04/01 10,330 10,880 10,200 10,810 435,700
2004/03/31 10,260 10,290 10,010 10,170 129,100
2004/03/30 10,440 10,550 9,940 10,140 185,100
2004/03/29 10,410 10,430 10,150 10,380 160,400
2004/03/26 10,370 10,450 10,020 10,210 107,000
2004/03/25 9,930 10,150 9,860 10,150 243,800
2004/03/24 9,820 9,840 9,660 9,800 178,900
2004/03/23 9,600 9,720 9,330 9,700 231,900
2004/03/22 9,980 10,060 9,770 9,800 164,000
2004/03/19 10,020 10,230 9,920 10,130 356,500
2004/03/18 10,400 10,600 9,860 9,920 395,200
2004/03/17 9,900 10,700 9,900 10,540 483,500
2004/03/16 9,340 9,760 9,340 9,700 294,500
2004/03/15 9,400 9,600 9,390 9,540 202,100
2004/03/12 9,400 9,470 9,270 9,300 235,200
2004/03/11 9,260 9,630 9,190 9,600 218,300
2004/03/10 9,300 9,450 9,220 9,400 139,500
2004/03/09 9,160 9,540 9,100 9,500 199,300
2004/03/08 9,340 9,380 9,210 9,250 121,400
2004/03/05 9,370 9,370 9,100 9,280 165,600
2004/03/04 9,200 9,400 9,180 9,200 237,900
2004/03/03 9,260 9,290 9,000 9,020 148,900
2004/03/02 9,270 9,350 9,220 9,300 377,300
2004/03/01 8,850 9,190 8,760 9,160 447,500
2004/02/27 8,590 8,810 8,510 8,550 355,300
2004/02/26 8,200 8,440 8,200 8,440 123,200
2004/02/25 8,290 8,340 8,060 8,110 101,700
2004/02/24 8,420 8,430 8,150 8,150 101,200
2004/02/23 8,450 8,500 8,290 8,360 204,500
2004/02/20 8,570 8,570 8,390 8,390 68,300
2004/02/19 8,620 8,700 8,530 8,560 75,400
2004/02/18 8,790 8,830 8,500 8,520 155,500
2004/02/17 8,850 8,850 8,650 8,780 74,300
2004/02/16 8,700 8,850 8,660 8,840 70,400
2004/02/13 8,620 8,800 8,560 8,730 173,700
2004/02/12 8,450 8,630 8,410 8,580 113,600
2004/02/10 8,460 8,460 8,260 8,350 109,100
2004/02/09 8,420 8,510 8,200 8,260 89,700
2004/02/06 8,350 8,350 8,200 8,330 48,300
2004/02/05 8,150 8,390 8,150 8,290 66,000
2004/02/04 8,550 8,560 8,170 8,170 162,800
2004/02/03 8,860 8,860 8,510 8,520 152,800
2004/02/02 8,780 8,910 8,720 8,830 86,400
2004/01/30 8,700 8,950 8,680 8,720 180,600
2004/01/29 8,750 8,760 8,610 8,670 139,500
2004/01/28 9,050 9,050 8,800 8,900 99,500
2004/01/27 9,040 9,150 9,010 9,060 120,200
2004/01/26 8,950 9,160 8,790 8,900 247,200
2004/01/23 9,020 9,250 9,000 9,110 114,500
2004/01/22 9,380 9,390 9,070 9,100 155,100
2004/01/21 9,500 9,500 9,280 9,280 140,500
2004/01/20 9,500 9,770 9,340 9,490 328,900
2004/01/19 9,040 9,470 9,030 9,470 420,100
2004/01/16 8,940 9,020 8,820 8,990 111,000
2004/01/15 8,970 9,120 8,840 8,850 179,600
2004/01/14 8,750 8,980 8,710 8,960 98,700
2004/01/13 8,940 9,030 8,880 8,950 278,600
2004/01/09 8,810 8,880 8,720 8,860 180,100
2004/01/08 8,700 8,860 8,630 8,670 179,300
2004/01/07 8,540 8,590 8,460 8,550 88,000
2004/01/06 8,620 8,790 8,500 8,500 246,200
2004/01/05 8,620 8,640 8,460 8,480 76,400

このページの先頭へ