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
2011/12/30 1,416 1,423 1,393 1,413 189,500
2011/12/29 1,345 1,417 1,336 1,416 266,600
2011/12/28 1,363 1,368 1,354 1,354 136,100
2011/12/27 1,373 1,378 1,357 1,363 146,400
2011/12/26 1,370 1,376 1,358 1,373 165,200
2011/12/22 1,343 1,383 1,343 1,364 372,800
2011/12/21 1,360 1,365 1,317 1,352 349,000
2011/12/20 1,277 1,323 1,263 1,322 471,700
2011/12/19 1,285 1,285 1,233 1,256 438,100
2011/12/16 1,301 1,323 1,284 1,295 318,400
2011/12/15 1,347 1,356 1,304 1,307 298,600
2011/12/14 1,371 1,378 1,352 1,363 299,900
2011/12/13 1,387 1,411 1,361 1,394 378,200
2011/12/12 1,420 1,442 1,415 1,421 228,000
2011/12/09 1,401 1,408 1,382 1,392 234,100
2011/12/08 1,443 1,452 1,390 1,402 434,400
2011/12/07 1,414 1,480 1,414 1,462 208,700
2011/12/06 1,462 1,478 1,411 1,421 228,100
2011/12/05 1,480 1,507 1,461 1,497 235,900
2011/12/02 1,470 1,509 1,456 1,473 273,600
2011/12/01 1,415 1,500 1,375 1,482 637,900
2011/11/30 1,360 1,388 1,344 1,385 145,300
2011/11/29 1,360 1,390 1,342 1,388 184,000
2011/11/28 1,300 1,339 1,300 1,334 176,400
2011/11/25 1,260 1,284 1,248 1,271 208,800
2011/11/24 1,272 1,289 1,258 1,260 300,900
2011/11/22 1,330 1,348 1,312 1,332 234,500
2011/11/21 1,371 1,384 1,361 1,365 167,100
2011/11/18 1,365 1,386 1,350 1,378 135,200
2011/11/17 1,350 1,397 1,335 1,392 142,900
2011/11/16 1,388 1,389 1,358 1,359 161,200
2011/11/15 1,405 1,423 1,392 1,393 108,400
2011/11/14 1,437 1,445 1,403 1,418 303,800
2011/11/11 1,438 1,449 1,404 1,413 237,500
2011/11/10 1,452 1,460 1,420 1,453 219,800
2011/11/09 1,524 1,544 1,471 1,522 261,800
2011/11/08 1,612 1,612 1,448 1,464 413,400
2011/11/07 1,586 1,602 1,561 1,602 217,700
2011/11/04 1,580 1,593 1,540 1,588 243,600
2011/11/02 1,560 1,563 1,525 1,532 249,800
2011/11/01 1,637 1,662 1,600 1,600 244,500
2011/10/31 1,717 1,718 1,652 1,654 271,000
2011/10/28 1,748 1,780 1,723 1,733 702,400
2011/10/27 1,566 1,648 1,565 1,648 279,900
2011/10/26 1,510 1,578 1,505 1,566 177,500
2011/10/25 1,613 1,639 1,555 1,568 280,500
2011/10/24 1,581 1,639 1,542 1,612 253,500
2011/10/21 1,620 1,628 1,579 1,586 167,900
2011/10/20 1,587 1,603 1,570 1,598 108,500
2011/10/19 1,613 1,640 1,569 1,586 135,700
2011/10/18 1,560 1,617 1,553 1,582 187,300
2011/10/17 1,615 1,670 1,615 1,640 240,000
2011/10/14 1,571 1,592 1,564 1,579 222,500
2011/10/13 1,558 1,626 1,553 1,611 310,300
2011/10/12 1,471 1,522 1,470 1,518 185,300
2011/10/11 1,465 1,513 1,465 1,493 280,500
2011/10/07 1,424 1,447 1,412 1,418 332,000
2011/10/06 1,405 1,408 1,367 1,380 140,100
2011/10/05 1,449 1,458 1,351 1,352 193,600
2011/10/04 1,407 1,415 1,371 1,409 125,600
2011/10/03 1,415 1,444 1,383 1,437 169,200
2011/09/30 1,486 1,524 1,443 1,457 212,900
2011/09/29 1,420 1,475 1,404 1,456 230,900
2011/09/28 1,446 1,449 1,415 1,423 141,800
2011/09/27 1,387 1,420 1,385 1,416 253,400
2011/09/26 1,390 1,390 1,310 1,327 270,700
2011/09/22 1,425 1,426 1,391 1,391 186,900
2011/09/21 1,433 1,454 1,422 1,452 151,300
2011/09/20 1,490 1,495 1,430 1,434 224,300
2011/09/16 1,495 1,539 1,485 1,537 221,300
2011/09/15 1,408 1,465 1,397 1,459 315,800
2011/09/14 1,440 1,451 1,372 1,375 206,300
2011/09/13 1,398 1,457 1,387 1,444 157,800
2011/09/12 1,400 1,410 1,380 1,387 151,400
2011/09/09 1,450 1,466 1,431 1,435 151,900
2011/09/08 1,486 1,499 1,436 1,450 180,400
2011/09/07 1,442 1,476 1,424 1,456 242,800
2011/09/06 1,445 1,450 1,384 1,390 341,000
2011/09/05 1,518 1,519 1,466 1,471 195,100
2011/09/02 1,571 1,580 1,532 1,542 196,900
2011/09/01 1,613 1,620 1,591 1,598 221,000
2011/08/31 1,608 1,627 1,574 1,585 280,300
2011/08/30 1,587 1,656 1,587 1,648 598,700
2011/08/29 1,538 1,577 1,511 1,547 298,600
2011/08/26 1,477 1,513 1,477 1,506 211,300
2011/08/25 1,464 1,529 1,464 1,503 262,400
2011/08/24 1,513 1,529 1,440 1,450 509,300
2011/08/23 1,468 1,513 1,434 1,494 827,700
2011/08/22 1,512 1,546 1,467 1,467 688,600
2011/08/19 1,621 1,626 1,504 1,512 891,500
2011/08/18 1,740 1,740 1,678 1,686 231,800
2011/08/17 1,749 1,760 1,709 1,745 185,000
2011/08/16 1,750 1,773 1,738 1,747 124,300
2011/08/15 1,751 1,772 1,719 1,744 123,400
2011/08/12 1,783 1,789 1,725 1,727 182,600
2011/08/11 1,695 1,749 1,674 1,743 192,000
2011/08/10 1,785 1,790 1,721 1,751 476,800
2011/08/09 1,700 1,742 1,621 1,728 554,600
2011/08/08 1,826 1,827 1,750 1,763 325,900
2011/08/05 1,843 1,844 1,806 1,830 518,700
2011/08/04 1,996 1,996 1,940 1,940 476,600
2011/08/03 2,064 2,080 1,972 1,991 376,100
2011/08/02 2,111 2,130 2,025 2,114 234,100
2011/08/01 2,100 2,155 2,087 2,126 183,300
2011/07/29 2,076 2,100 2,050 2,081 180,300
2011/07/28 2,095 2,104 2,055 2,067 183,600
2011/07/27 2,145 2,164 2,121 2,145 217,600
2011/07/26 2,099 2,157 2,095 2,145 302,700
2011/07/25 2,055 2,142 2,044 2,112 357,800
2011/07/22 2,053 2,085 2,032 2,072 200,800
2011/07/21 2,030 2,036 2,011 2,033 146,800
2011/07/20 2,032 2,054 2,022 2,034 155,000
2011/07/19 2,001 2,016 1,986 1,999 233,400
2011/07/15 2,019 2,037 2,008 2,030 144,600
2011/07/14 2,092 2,092 2,026 2,035 194,700
2011/07/13 1,979 2,051 1,979 2,042 213,400
2011/07/12 2,032 2,045 1,995 2,011 257,500
2011/07/11 2,090 2,104 2,071 2,077 185,300
2011/07/08 2,118 2,139 2,115 2,128 189,100
2011/07/07 2,073 2,120 2,073 2,101 265,200
2011/07/06 2,090 2,095 2,045 2,087 324,800
2011/07/05 2,072 2,132 2,057 2,106 294,400
2011/07/04 2,071 2,120 2,071 2,082 249,000
2011/07/01 2,023 2,114 2,010 2,065 688,000
2011/06/30 1,930 2,012 1,919 2,008 549,700
2011/06/29 1,873 1,895 1,857 1,895 177,100
2011/06/28 1,845 1,879 1,839 1,856 161,800
2011/06/27 1,830 1,845 1,804 1,823 118,400
2011/06/24 1,827 1,845 1,811 1,842 155,100
2011/06/23 1,825 1,857 1,822 1,842 197,300
2011/06/22 1,758 1,860 1,751 1,852 472,300
2011/06/21 1,703 1,739 1,690 1,722 222,400
2011/06/20 1,748 1,765 1,725 1,730 136,900
2011/06/17 1,795 1,796 1,716 1,737 276,400
2011/06/16 1,804 1,831 1,799 1,799 90,300
2011/06/15 1,827 1,830 1,804 1,823 138,200
2011/06/14 1,800 1,841 1,800 1,827 96,900
2011/06/13 1,836 1,836 1,795 1,808 100,000
2011/06/10 1,848 1,887 1,838 1,847 202,100
2011/06/09 1,831 1,839 1,793 1,817 117,800
2011/06/08 1,848 1,875 1,834 1,851 93,200
2011/06/07 1,801 1,855 1,801 1,843 159,500
2011/06/06 1,859 1,863 1,810 1,825 144,100
2011/06/03 1,889 1,901 1,844 1,859 145,500
2011/06/02 1,900 1,908 1,880 1,901 116,800
2011/06/01 1,962 1,962 1,912 1,950 103,100
2011/05/31 1,896 1,945 1,884 1,935 99,500
2011/05/30 1,882 1,909 1,866 1,896 79,100
2011/05/27 1,898 1,904 1,864 1,897 154,900
2011/05/26 1,870 1,919 1,862 1,908 185,000
2011/05/25 1,894 1,898 1,855 1,867 135,500
2011/05/24 1,835 1,875 1,835 1,868 158,600
2011/05/23 1,919 1,919 1,862 1,865 164,400
2011/05/20 1,938 1,973 1,913 1,915 108,100
2011/05/19 1,970 1,980 1,916 1,937 121,200
2011/05/18 1,910 1,980 1,897 1,969 175,800
2011/05/17 1,900 1,926 1,882 1,915 201,000
2011/05/16 1,970 1,970 1,914 1,919 167,200
2011/05/13 2,001 2,006 1,946 1,970 283,200
2011/05/12 2,025 2,030 2,000 2,000 197,000
2011/05/11 2,038 2,073 2,025 2,037 244,900
2011/05/10 2,060 2,065 2,009 2,037 228,400
2011/05/09 2,090 2,091 2,043 2,047 158,700
2011/05/06 2,124 2,124 2,069 2,076 281,600
2011/05/02 2,072 2,170 2,055 2,170 293,600
2011/04/28 2,080 2,087 2,040 2,055 384,000
2011/04/27 2,159 2,172 2,086 2,088 192,400
2011/04/26 2,158 2,179 2,130 2,159 288,600
2011/04/25 2,084 2,148 2,070 2,138 259,600
2011/04/22 2,070 2,096 2,052 2,083 157,700
2011/04/21 2,098 2,098 2,046 2,065 146,200
2011/04/20 2,016 2,087 2,016 2,074 139,700
2011/04/19 2,001 2,034 1,998 2,002 188,600
2011/04/18 2,057 2,104 2,022 2,027 235,200
2011/04/15 2,072 2,084 2,033 2,034 162,200
2011/04/14 2,060 2,105 2,047 2,095 119,300
2011/04/13 2,012 2,081 2,003 2,060 126,900
2011/04/12 2,035 2,047 1,999 2,014 125,000
2011/04/11 2,074 2,112 2,058 2,063 107,900
2011/04/08 2,066 2,087 2,024 2,063 291,500
2011/04/07 1,993 2,117 1,993 2,098 498,800
2011/04/06 2,001 2,014 1,944 1,954 202,700
2011/04/05 2,058 2,069 1,972 2,016 188,500
2011/04/04 2,150 2,181 2,070 2,076 158,900
2011/04/01 2,165 2,205 2,144 2,146 175,400
2011/03/31 2,145 2,156 2,109 2,140 167,200
2011/03/30 2,074 2,117 2,040 2,107 192,500
2011/03/29 2,066 2,110 2,010 2,073 362,400
2011/03/28 2,160 2,160 2,039 2,071 350,100
2011/03/25 2,251 2,275 2,166 2,192 205,500
2011/03/24 2,267 2,300 2,200 2,221 151,300
2011/03/23 2,300 2,307 2,242 2,268 190,800
2011/03/22 2,319 2,327 2,264 2,299 269,000
2011/03/18 2,130 2,247 2,130 2,206 325,400
2011/03/17 1,966 2,138 1,966 2,109 265,100
2011/03/16 2,014 2,200 2,004 2,166 600,700
2011/03/15 2,062 2,063 1,714 1,906 759,200
2011/03/14 2,223 2,365 2,186 2,194 432,500
2011/03/11 2,556 2,619 2,545 2,573 299,500
2011/03/10 2,683 2,690 2,560 2,579 329,900
2011/03/09 2,690 2,727 2,663 2,682 187,500
2011/03/08 2,649 2,716 2,640 2,669 183,200
2011/03/07 2,680 2,693 2,625 2,649 184,400
2011/03/04 2,732 2,740 2,685 2,698 194,300
2011/03/03 2,705 2,709 2,645 2,666 249,900
2011/03/02 2,687 2,718 2,672 2,704 480,500
2011/03/01 2,674 2,725 2,670 2,690 194,200
2011/02/28 2,624 2,664 2,590 2,646 248,400
2011/02/25 2,528 2,598 2,526 2,587 298,200
2011/02/24 2,576 2,644 2,542 2,552 534,800
2011/02/23 2,620 2,700 2,574 2,576 579,200
2011/02/22 2,765 2,806 2,650 2,670 604,500
2011/02/21 2,777 2,880 2,745 2,828 370,300
2011/02/18 2,852 2,854 2,730 2,750 556,900
2011/02/17 2,786 2,927 2,783 2,852 1,083,900
2011/02/16 2,518 2,888 2,500 2,790 1,093,500
2011/02/15 2,534 2,543 2,513 2,523 187,600
2011/02/14 2,500 2,522 2,454 2,514 300,600
2011/02/10 2,488 2,515 2,466 2,475 226,400
2011/02/09 2,526 2,565 2,477 2,492 228,200
2011/02/08 2,575 2,589 2,525 2,538 709,500
2011/02/07 2,574 2,584 2,522 2,539 594,200
2011/02/04 2,400 2,477 2,393 2,450 453,000
2011/02/03 2,400 2,409 2,377 2,393 171,500
2011/02/02 2,356 2,409 2,356 2,394 267,600
2011/02/01 2,320 2,374 2,317 2,329 180,300
2011/01/31 2,305 2,333 2,276 2,306 263,400
2011/01/28 2,398 2,398 2,310 2,355 301,300
2011/01/27 2,380 2,420 2,349 2,372 425,800
2011/01/26 2,440 2,467 2,399 2,404 428,800
2011/01/25 2,420 2,489 2,405 2,470 588,500
2011/01/24 2,292 2,444 2,258 2,435 872,300
2011/01/21 2,310 2,310 2,215 2,242 237,900
2011/01/20 2,303 2,313 2,267 2,290 236,000
2011/01/19 2,326 2,326 2,288 2,314 418,700
2011/01/18 2,400 2,400 2,283 2,290 642,200
2011/01/17 2,450 2,484 2,403 2,423 205,100
2011/01/14 2,450 2,466 2,417 2,432 236,300
2011/01/13 2,461 2,473 2,440 2,460 190,300
2011/01/12 2,450 2,491 2,410 2,415 258,000
2011/01/11 2,394 2,441 2,392 2,435 279,100
2011/01/07 2,453 2,464 2,406 2,444 211,800
2011/01/06 2,466 2,496 2,444 2,454 251,100
2011/01/05 2,418 2,457 2,390 2,416 278,900
2011/01/04 2,355 2,433 2,342 2,414 252,600

このページの先頭へ