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
2012/12/28 2,555 2,577 2,509 2,528 308,300
2012/12/27 2,556 2,615 2,500 2,516 504,100
2012/12/26 2,535 2,599 2,525 2,545 403,800
2012/12/25 2,452 2,570 2,440 2,535 412,500
2012/12/21 2,475 2,515 2,389 2,427 365,600
2012/12/20 2,420 2,478 2,394 2,449 392,400
2012/12/19 2,438 2,499 2,404 2,453 542,200
2012/12/18 2,393 2,446 2,361 2,438 261,300
2012/12/17 2,450 2,460 2,380 2,393 362,100
2012/12/14 2,330 2,384 2,307 2,359 487,500
2012/12/13 2,275 2,364 2,243 2,318 423,700
2012/12/12 2,260 2,269 2,220 2,225 279,600
2012/12/11 2,219 2,240 2,192 2,214 290,800
2012/12/10 2,270 2,278 2,209 2,229 224,300
2012/12/07 2,278 2,293 2,245 2,282 226,700
2012/12/06 2,277 2,279 2,248 2,267 300,400
2012/12/05 2,238 2,273 2,210 2,236 280,800
2012/12/04 2,187 2,255 2,185 2,235 599,500
2012/12/03 2,150 2,230 2,147 2,176 853,700
2012/11/30 2,055 2,116 2,018 2,054 402,800
2012/11/29 2,026 2,047 2,017 2,029 221,600
2012/11/28 2,054 2,073 1,952 1,967 378,600
2012/11/27 2,057 2,108 2,053 2,093 271,400
2012/11/26 2,058 2,085 2,026 2,047 291,500
2012/11/22 2,000 2,036 2,000 2,024 229,900
2012/11/21 1,955 2,000 1,955 1,982 184,700
2012/11/20 1,965 1,995 1,940 1,953 264,200
2012/11/19 1,936 1,960 1,921 1,931 190,100
2012/11/16 1,886 1,919 1,855 1,907 232,600
2012/11/15 1,821 1,879 1,806 1,875 191,900
2012/11/14 1,770 1,834 1,762 1,823 131,300
2012/11/13 1,783 1,788 1,720 1,771 211,000
2012/11/12 1,793 1,815 1,779 1,782 88,400
2012/11/09 1,801 1,832 1,792 1,819 93,200
2012/11/08 1,801 1,853 1,800 1,834 169,100
2012/11/07 1,873 1,895 1,847 1,863 163,800
2012/11/06 1,888 1,894 1,820 1,866 205,800
2012/11/05 1,956 1,956 1,905 1,912 195,200
2012/11/02 1,910 1,966 1,893 1,962 411,200
2012/11/01 1,827 1,909 1,812 1,884 370,900
2012/10/31 1,821 1,836 1,793 1,812 305,000
2012/10/30 1,866 1,881 1,821 1,837 447,200
2012/10/29 1,830 1,900 1,825 1,870 540,300
2012/10/26 1,828 1,838 1,803 1,822 257,400
2012/10/25 1,813 1,832 1,782 1,819 228,300
2012/10/24 1,774 1,820 1,767 1,796 354,700
2012/10/23 1,778 1,820 1,773 1,814 344,200
2012/10/22 1,738 1,828 1,729 1,778 391,200
2012/10/19 1,710 1,732 1,691 1,727 138,200
2012/10/18 1,695 1,729 1,681 1,710 168,900
2012/10/17 1,696 1,704 1,678 1,684 164,300
2012/10/16 1,697 1,705 1,648 1,680 180,900
2012/10/15 1,611 1,679 1,608 1,671 195,100
2012/10/12 1,571 1,627 1,571 1,623 133,000
2012/10/11 1,561 1,609 1,557 1,562 166,600
2012/10/10 1,600 1,615 1,577 1,590 133,300
2012/10/09 1,657 1,676 1,626 1,634 150,600
2012/10/05 1,625 1,660 1,625 1,656 228,000
2012/10/04 1,545 1,632 1,541 1,620 261,500
2012/10/03 1,504 1,574 1,499 1,539 172,100
2012/10/02 1,525 1,538 1,510 1,512 119,900
2012/10/01 1,495 1,525 1,491 1,525 115,000
2012/09/28 1,567 1,573 1,511 1,517 189,800
2012/09/27 1,520 1,565 1,513 1,565 289,900
2012/09/26 1,548 1,575 1,528 1,534 140,300
2012/09/25 1,565 1,594 1,565 1,588 80,900
2012/09/24 1,565 1,598 1,565 1,577 86,400
2012/09/21 1,580 1,603 1,568 1,569 181,600
2012/09/20 1,625 1,640 1,580 1,585 200,100
2012/09/19 1,640 1,673 1,615 1,654 135,400
2012/09/18 1,615 1,650 1,596 1,623 223,800
2012/09/14 1,535 1,628 1,525 1,622 419,700
2012/09/13 1,513 1,519 1,478 1,487 155,200
2012/09/12 1,497 1,523 1,497 1,513 84,600
2012/09/11 1,503 1,503 1,478 1,501 111,100
2012/09/10 1,497 1,516 1,467 1,512 161,500
2012/09/07 1,469 1,475 1,446 1,474 215,900
2012/09/06 1,407 1,440 1,391 1,439 114,900
2012/09/05 1,428 1,441 1,387 1,407 157,900
2012/09/04 1,469 1,474 1,428 1,445 102,100
2012/09/03 1,499 1,512 1,466 1,475 150,600
2012/08/31 1,468 1,516 1,468 1,498 239,100
2012/08/30 1,455 1,477 1,439 1,468 177,900
2012/08/29 1,438 1,470 1,431 1,466 105,700
2012/08/28 1,452 1,487 1,427 1,438 160,400
2012/08/27 1,512 1,523 1,448 1,451 135,400
2012/08/24 1,481 1,496 1,475 1,480 97,300
2012/08/23 1,488 1,523 1,467 1,510 226,400
2012/08/22 1,523 1,524 1,487 1,492 114,300
2012/08/21 1,530 1,545 1,510 1,524 246,800
2012/08/20 1,466 1,544 1,457 1,533 362,700
2012/08/17 1,424 1,463 1,420 1,450 256,500
2012/08/16 1,388 1,402 1,375 1,398 113,300
2012/08/15 1,435 1,436 1,368 1,386 110,100
2012/08/14 1,427 1,432 1,397 1,426 138,000
2012/08/13 1,403 1,429 1,400 1,413 119,900
2012/08/10 1,420 1,425 1,377 1,402 145,300
2012/08/09 1,388 1,425 1,388 1,419 153,900
2012/08/08 1,393 1,423 1,377 1,392 216,200
2012/08/07 1,338 1,369 1,330 1,364 116,000
2012/08/06 1,362 1,369 1,334 1,351 146,500
2012/08/03 1,325 1,342 1,312 1,332 223,600
2012/08/02 1,366 1,386 1,352 1,361 258,200
2012/08/01 1,380 1,400 1,354 1,365 178,700
2012/07/31 1,436 1,460 1,399 1,400 287,500
2012/07/30 1,453 1,469 1,428 1,455 199,700
2012/07/27 1,450 1,450 1,398 1,431 199,000
2012/07/26 1,329 1,424 1,329 1,415 239,500
2012/07/25 1,340 1,353 1,315 1,330 222,900
2012/07/24 1,330 1,367 1,310 1,349 271,400
2012/07/23 1,300 1,360 1,293 1,320 264,800
2012/07/20 1,421 1,428 1,354 1,360 157,900
2012/07/19 1,416 1,444 1,396 1,417 103,400
2012/07/18 1,404 1,416 1,388 1,392 132,300
2012/07/17 1,420 1,427 1,400 1,403 184,800
2012/07/13 1,409 1,432 1,401 1,408 138,100
2012/07/12 1,434 1,457 1,411 1,412 215,400
2012/07/11 1,444 1,451 1,416 1,427 322,800
2012/07/10 1,525 1,539 1,453 1,459 368,200
2012/07/09 1,547 1,550 1,521 1,532 311,900
2012/07/06 1,578 1,600 1,564 1,572 102,700
2012/07/05 1,590 1,602 1,563 1,579 85,700
2012/07/04 1,589 1,618 1,581 1,590 153,700
2012/07/03 1,565 1,590 1,552 1,569 212,900
2012/07/02 1,586 1,595 1,567 1,571 207,900
2012/06/29 1,555 1,593 1,529 1,534 329,400
2012/06/28 1,540 1,571 1,533 1,563 193,900
2012/06/27 1,481 1,518 1,481 1,515 157,900
2012/06/26 1,491 1,517 1,455 1,467 239,100
2012/06/25 1,552 1,569 1,512 1,512 143,700
2012/06/22 1,514 1,563 1,502 1,552 213,800
2012/06/21 1,561 1,578 1,534 1,543 141,800
2012/06/20 1,487 1,556 1,487 1,550 213,700
2012/06/19 1,510 1,519 1,482 1,487 178,600
2012/06/18 1,515 1,534 1,505 1,532 220,500
2012/06/15 1,510 1,525 1,470 1,479 187,200
2012/06/14 1,473 1,505 1,463 1,499 122,500
2012/06/13 1,509 1,527 1,472 1,494 105,600
2012/06/12 1,461 1,514 1,454 1,496 113,000
2012/06/11 1,496 1,545 1,485 1,520 166,100
2012/06/08 1,510 1,516 1,447 1,464 269,200
2012/06/07 1,470 1,516 1,470 1,503 214,600
2012/06/06 1,404 1,464 1,395 1,435 223,000
2012/06/05 1,328 1,391 1,328 1,385 284,100
2012/06/04 1,334 1,344 1,312 1,321 228,600
2012/06/01 1,420 1,424 1,363 1,374 237,800
2012/05/31 1,451 1,455 1,415 1,433 246,000
2012/05/30 1,503 1,520 1,460 1,480 166,500
2012/05/29 1,445 1,504 1,435 1,491 183,700
2012/05/28 1,471 1,478 1,442 1,466 117,200
2012/05/25 1,521 1,522 1,470 1,483 160,600
2012/05/24 1,520 1,541 1,498 1,523 187,200
2012/05/23 1,544 1,548 1,500 1,504 205,200
2012/05/22 1,529 1,542 1,515 1,530 115,200
2012/05/21 1,486 1,530 1,476 1,500 125,000
2012/05/18 1,500 1,545 1,485 1,494 334,200
2012/05/17 1,516 1,576 1,509 1,575 172,800
2012/05/16 1,530 1,541 1,505 1,524 241,100
2012/05/15 1,550 1,561 1,501 1,532 258,300
2012/05/14 1,588 1,615 1,575 1,587 172,200
2012/05/11 1,628 1,639 1,585 1,597 236,600
2012/05/10 1,639 1,668 1,615 1,638 269,300
2012/05/09 1,720 1,721 1,625 1,638 437,700
2012/05/08 1,792 1,806 1,746 1,755 318,900
2012/05/07 1,799 1,827 1,789 1,799 171,400
2012/05/02 1,865 1,890 1,838 1,856 177,900
2012/05/01 1,906 1,919 1,846 1,858 236,700
2012/04/27 1,929 1,980 1,887 1,906 308,500
2012/04/26 1,906 1,923 1,880 1,899 209,100
2012/04/25 1,921 1,957 1,849 1,873 369,500
2012/04/24 1,920 1,924 1,875 1,895 276,100
2012/04/23 1,917 1,997 1,917 1,939 377,900
2012/04/20 1,879 1,896 1,866 1,889 112,900
2012/04/19 1,857 1,897 1,854 1,879 115,900
2012/04/18 1,869 1,896 1,857 1,894 199,700
2012/04/17 1,818 1,863 1,813 1,820 194,300
2012/04/16 1,858 1,869 1,814 1,818 243,900
2012/04/13 1,902 1,934 1,897 1,916 169,800
2012/04/12 1,885 1,920 1,851 1,885 174,700
2012/04/11 1,880 1,890 1,848 1,879 228,700
2012/04/10 1,922 1,977 1,897 1,911 147,800
2012/04/09 1,886 1,934 1,885 1,911 154,300
2012/04/06 1,950 1,965 1,930 1,944 186,200
2012/04/05 1,949 1,988 1,926 1,983 284,000
2012/04/04 2,054 2,077 1,988 2,000 244,800
2012/04/03 2,098 2,107 2,052 2,065 229,700
2012/04/02 2,010 2,126 2,009 2,113 563,000
2012/03/30 2,036 2,060 2,004 2,007 218,900
2012/03/29 2,066 2,083 2,012 2,035 267,500
2012/03/28 1,983 2,066 1,979 2,062 417,200
2012/03/27 1,963 1,978 1,947 1,968 286,100
2012/03/26 1,911 1,950 1,903 1,918 261,900
2012/03/23 1,910 1,929 1,902 1,910 397,100
2012/03/22 1,947 1,996 1,933 1,962 310,900
2012/03/21 2,024 2,056 1,967 1,972 298,100
2012/03/19 2,028 2,049 2,028 2,041 179,000
2012/03/16 2,001 2,028 1,994 2,028 275,200
2012/03/15 1,981 2,011 1,971 1,993 242,000
2012/03/14 1,970 1,998 1,968 1,979 250,800
2012/03/13 1,925 1,960 1,902 1,907 413,100
2012/03/12 1,951 1,976 1,927 1,937 490,900
2012/03/09 1,890 1,921 1,867 1,918 486,200
2012/03/08 1,806 1,831 1,803 1,831 240,100
2012/03/07 1,746 1,798 1,743 1,786 182,400
2012/03/06 1,811 1,829 1,774 1,794 196,800
2012/03/05 1,834 1,860 1,801 1,806 240,500
2012/03/02 1,848 1,877 1,838 1,861 321,700
2012/03/01 1,838 1,867 1,781 1,808 364,300
2012/02/29 1,800 1,923 1,800 1,837 555,800
2012/02/28 1,800 1,846 1,789 1,840 199,100
2012/02/27 1,852 1,910 1,828 1,837 349,500
2012/02/24 1,830 1,842 1,786 1,840 226,900
2012/02/23 1,784 1,830 1,770 1,822 225,800
2012/02/22 1,732 1,781 1,715 1,771 211,900
2012/02/21 1,800 1,800 1,728 1,732 177,500
2012/02/20 1,760 1,776 1,746 1,760 239,900
2012/02/17 1,715 1,750 1,700 1,710 297,200
2012/02/16 1,670 1,717 1,657 1,661 240,900
2012/02/15 1,643 1,705 1,635 1,693 301,500
2012/02/14 1,591 1,621 1,578 1,619 164,700
2012/02/13 1,564 1,610 1,564 1,590 243,600
2012/02/10 1,643 1,648 1,600 1,604 236,800
2012/02/09 1,624 1,635 1,595 1,626 257,700
2012/02/08 1,624 1,649 1,615 1,639 214,500
2012/02/07 1,604 1,628 1,596 1,623 175,300
2012/02/06 1,614 1,639 1,599 1,607 305,300
2012/02/03 1,550 1,590 1,536 1,584 477,200
2012/02/02 1,520 1,585 1,520 1,574 458,400
2012/02/01 1,500 1,530 1,474 1,483 234,000
2012/01/31 1,448 1,507 1,438 1,504 415,900
2012/01/30 1,414 1,456 1,414 1,428 115,200
2012/01/27 1,465 1,467 1,428 1,434 143,100
2012/01/26 1,500 1,513 1,472 1,478 196,900
2012/01/25 1,471 1,500 1,452 1,487 343,000
2012/01/24 1,503 1,553 1,449 1,474 525,300
2012/01/23 1,474 1,494 1,469 1,480 199,200
2012/01/20 1,453 1,480 1,434 1,474 418,800
2012/01/19 1,405 1,430 1,392 1,413 180,100
2012/01/18 1,340 1,394 1,323 1,384 298,500
2012/01/17 1,298 1,335 1,294 1,326 130,900
2012/01/16 1,332 1,341 1,283 1,291 263,600
2012/01/13 1,345 1,364 1,334 1,351 230,500
2012/01/12 1,392 1,395 1,339 1,348 196,400
2012/01/11 1,388 1,401 1,363 1,367 164,400
2012/01/10 1,391 1,405 1,367 1,379 213,900
2012/01/06 1,435 1,442 1,376 1,391 240,900
2012/01/05 1,463 1,463 1,421 1,421 209,600
2012/01/04 1,459 1,480 1,441 1,472 278,400

このページの先頭へ