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
2022/12/30 2,248 2,272 2,242 2,248 560,200
2022/12/29 2,221 2,250 2,220 2,245 686,800
2022/12/28 2,247 2,252 2,207 2,220 1,040,600
2022/12/27 2,254 2,276 2,252 2,262 633,900
2022/12/26 2,295 2,297 2,250 2,259 730,100
2022/12/23 2,290 2,308 2,286 2,290 612,400
2022/12/22 2,330 2,335 2,266 2,290 1,533,800
2022/12/21 2,299 2,341 2,284 2,313 469,700
2022/12/20 2,348 2,364 2,287 2,310 569,800
2022/12/19 2,346 2,357 2,304 2,335 520,600
2022/12/16 2,370 2,383 2,351 2,353 470,900
2022/12/15 2,400 2,419 2,386 2,412 321,400
2022/12/14 2,378 2,420 2,368 2,418 469,700
2022/12/13 2,366 2,392 2,353 2,353 405,900
2022/12/12 2,366 2,389 2,366 2,373 566,800
2022/12/09 2,377 2,411 2,341 2,390 949,400
2022/12/08 2,344 2,430 2,325 2,426 1,098,800
2022/12/07 2,313 2,339 2,300 2,330 1,106,900
2022/12/06 2,329 2,355 2,311 2,313 1,099,200
2022/12/05 2,363 2,375 2,320 2,340 1,558,700
2022/12/02 2,370 2,389 2,346 2,380 760,900
2022/12/01 2,389 2,405 2,346 2,392 1,307,500
2022/11/30 2,469 2,469 2,377 2,407 1,588,700
2022/11/29 2,504 2,514 2,429 2,469 2,292,000
2022/11/28 2,510 2,580 2,493 2,523 3,230,200
2022/11/25 2,370 2,373 2,304 2,314 418,800
2022/11/24 2,370 2,408 2,363 2,391 542,700
2022/11/22 2,319 2,338 2,304 2,329 273,800
2022/11/21 2,265 2,288 2,237 2,288 331,600
2022/11/18 2,269 2,284 2,251 2,256 349,200
2022/11/17 2,288 2,343 2,269 2,304 278,700
2022/11/16 2,262 2,273 2,223 2,258 294,300
2022/11/15 2,284 2,287 2,230 2,272 296,300
2022/11/14 2,270 2,326 2,258 2,285 480,900
2022/11/11 2,270 2,276 2,244 2,266 317,800
2022/11/10 2,238 2,238 2,206 2,225 394,200
2022/11/09 2,237 2,253 2,229 2,230 331,600
2022/11/08 2,238 2,280 2,230 2,241 235,900
2022/11/07 2,269 2,269 2,222 2,248 217,900
2022/11/04 2,235 2,254 2,233 2,241 268,900
2022/11/02 2,235 2,276 2,226 2,259 257,300
2022/11/01 2,285 2,285 2,232 2,235 320,700
2022/10/31 2,218 2,309 2,213 2,283 759,700
2022/10/28 2,260 2,310 2,165 2,204 2,974,400
2022/10/27 2,356 2,356 2,286 2,310 552,200
2022/10/26 2,350 2,379 2,336 2,336 326,900
2022/10/25 2,288 2,346 2,278 2,336 494,400
2022/10/24 2,271 2,294 2,243 2,269 304,500
2022/10/21 2,283 2,310 2,256 2,283 332,800
2022/10/20 2,242 2,280 2,238 2,272 386,500
2022/10/19 2,230 2,268 2,211 2,254 234,700
2022/10/18 2,232 2,241 2,222 2,230 236,400
2022/10/17 2,208 2,219 2,196 2,204 236,100
2022/10/14 2,212 2,219 2,196 2,211 226,600
2022/10/13 2,185 2,186 2,160 2,166 389,900
2022/10/12 2,196 2,218 2,189 2,208 414,300
2022/10/11 2,202 2,238 2,190 2,230 487,900
2022/10/07 2,205 2,260 2,202 2,246 313,300
2022/10/06 2,241 2,255 2,222 2,239 400,900
2022/10/05 2,248 2,248 2,187 2,201 328,900
2022/10/04 2,192 2,241 2,180 2,235 425,800
2022/10/03 2,136 2,154 2,085 2,146 360,100
2022/09/30 2,110 2,140 2,100 2,129 530,300
2022/09/29 2,151 2,179 2,133 2,141 343,300
2022/09/28 2,109 2,132 2,100 2,129 513,800
2022/09/27 2,145 2,169 2,122 2,146 303,300
2022/09/26 2,147 2,179 2,108 2,132 638,600
2022/09/22 2,089 2,157 2,081 2,142 435,400
2022/09/21 2,144 2,163 2,106 2,110 523,600
2022/09/20 2,191 2,193 2,153 2,176 351,400
2022/09/16 2,210 2,218 2,180 2,207 486,400
2022/09/15 2,190 2,202 2,167 2,191 270,100
2022/09/14 2,195 2,216 2,161 2,206 812,200
2022/09/13 2,219 2,265 2,204 2,254 532,200
2022/09/12 2,190 2,216 2,166 2,199 439,100
2022/09/09 2,171 2,222 2,159 2,188 641,000
2022/09/08 2,218 2,235 2,151 2,158 901,800
2022/09/07 2,154 2,203 2,113 2,199 995,300
2022/09/06 2,141 2,167 2,126 2,165 434,700
2022/09/05 2,070 2,159 2,056 2,147 796,600
2022/09/02 2,091 2,097 2,056 2,094 1,110,000
2022/09/01 2,004 2,121 2,004 2,108 1,104,200
2022/08/31 1,980 2,035 1,970 2,025 1,214,500
2022/08/30 1,980 2,024 1,974 2,022 730,000
2022/08/29 1,961 2,002 1,952 1,989 1,180,500
2022/08/26 2,048 2,070 1,991 1,991 2,935,900
2022/08/25 2,210 2,210 2,165 2,186 933,200
2022/08/24 2,276 2,276 2,206 2,212 721,400
2022/08/23 2,264 2,286 2,212 2,279 1,007,700
2022/08/22 2,266 2,275 2,196 2,264 812,100
2022/08/19 2,306 2,341 2,268 2,287 950,200
2022/08/18 2,302 2,310 2,243 2,301 879,100
2022/08/17 2,430 2,430 2,323 2,336 1,213,300
2022/08/16 2,418 2,465 2,318 2,380 2,794,900
2022/08/15 2,107 2,124 2,091 2,118 255,600
2022/08/12 2,133 2,139 2,095 2,107 511,900
2022/08/10 2,155 2,189 2,095 2,128 1,248,900
2022/08/09 2,016 2,083 2,007 2,072 704,600
2022/08/08 1,990 2,031 1,989 2,021 573,200
2022/08/05 1,965 2,011 1,956 2,003 758,600
2022/08/04 1,930 1,977 1,904 1,969 480,600
2022/08/03 1,895 1,956 1,888 1,937 798,700
2022/08/02 1,824 1,905 1,818 1,896 693,800
2022/08/01 1,820 1,864 1,797 1,855 407,800
2022/07/29 1,783 1,823 1,783 1,800 417,900
2022/07/28 1,774 1,789 1,747 1,773 236,500
2022/07/27 1,783 1,790 1,760 1,765 225,400
2022/07/26 1,804 1,821 1,797 1,803 222,100
2022/07/25 1,758 1,827 1,751 1,805 394,300
2022/07/22 1,837 1,861 1,728 1,792 670,600
2022/07/21 1,803 1,853 1,797 1,845 323,000
2022/07/20 1,804 1,809 1,779 1,802 267,400
2022/07/19 1,774 1,783 1,728 1,767 272,500
2022/07/15 1,752 1,776 1,746 1,759 484,700
2022/07/14 1,725 1,746 1,708 1,739 267,600
2022/07/13 1,710 1,725 1,707 1,719 198,100
2022/07/12 1,717 1,717 1,676 1,690 215,300
2022/07/11 1,722 1,735 1,705 1,726 276,700
2022/07/08 1,715 1,717 1,682 1,683 265,100
2022/07/07 1,700 1,704 1,669 1,688 210,100
2022/07/06 1,650 1,675 1,648 1,668 210,600
2022/07/05 1,675 1,679 1,654 1,656 192,000
2022/07/04 1,663 1,687 1,653 1,668 275,900
2022/07/01 1,637 1,644 1,611 1,617 368,600
2022/06/30 1,651 1,657 1,635 1,636 266,200
2022/06/29 1,640 1,660 1,636 1,655 914,400
2022/06/28 1,658 1,671 1,640 1,670 291,500
2022/06/27 1,651 1,661 1,634 1,647 235,400
2022/06/24 1,639 1,655 1,629 1,654 277,900
2022/06/23 1,614 1,635 1,612 1,630 311,700
2022/06/22 1,637 1,648 1,611 1,612 357,900
2022/06/21 1,604 1,641 1,604 1,636 308,300
2022/06/20 1,614 1,638 1,590 1,591 386,200
2022/06/17 1,580 1,616 1,580 1,603 692,300
2022/06/16 1,636 1,640 1,617 1,620 347,800
2022/06/15 1,610 1,633 1,610 1,612 401,700
2022/06/14 1,574 1,617 1,574 1,610 606,200
2022/06/13 1,584 1,607 1,580 1,601 375,600
2022/06/10 1,616 1,628 1,607 1,623 386,000
2022/06/09 1,625 1,642 1,618 1,627 217,300
2022/06/08 1,610 1,628 1,603 1,625 310,600
2022/06/07 1,592 1,606 1,587 1,600 218,400
2022/06/06 1,566 1,603 1,561 1,599 189,600
2022/06/03 1,605 1,605 1,571 1,581 191,600
2022/06/02 1,596 1,596 1,569 1,580 258,600
2022/06/01 1,576 1,619 1,570 1,609 295,100
2022/05/31 1,578 1,590 1,567 1,572 496,000
2022/05/30 1,562 1,599 1,562 1,588 618,600
2022/05/27 1,565 1,565 1,543 1,554 311,300
2022/05/26 1,531 1,555 1,524 1,531 402,400
2022/05/25 1,540 1,540 1,516 1,534 278,300
2022/05/24 1,550 1,562 1,529 1,529 404,300
2022/05/23 1,527 1,565 1,522 1,539 354,100
2022/05/20 1,479 1,523 1,472 1,516 328,500
2022/05/19 1,474 1,503 1,472 1,494 383,900
2022/05/18 1,515 1,537 1,504 1,509 379,700
2022/05/17 1,483 1,527 1,450 1,507 511,200
2022/05/16 1,555 1,570 1,522 1,522 425,600
2022/05/13 1,505 1,551 1,505 1,541 649,100
2022/05/12 1,493 1,531 1,487 1,491 740,400
2022/05/11 1,529 1,551 1,518 1,524 689,600
2022/05/10 1,513 1,541 1,496 1,537 771,700
2022/05/09 1,554 1,575 1,523 1,524 757,300
2022/05/06 1,559 1,607 1,555 1,594 726,700
2022/05/02 1,547 1,570 1,531 1,547 565,900
2022/04/28 1,531 1,574 1,527 1,573 524,300
2022/04/27 1,546 1,596 1,527 1,571 1,021,500
2022/04/26 1,545 1,600 1,545 1,587 809,900
2022/04/25 1,530 1,556 1,495 1,537 994,300
2022/04/22 1,747 1,752 1,686 1,690 502,700
2022/04/21 1,801 1,810 1,762 1,787 300,500
2022/04/20 1,807 1,812 1,769 1,782 244,000
2022/04/19 1,776 1,802 1,770 1,798 226,900
2022/04/18 1,764 1,781 1,756 1,779 195,100
2022/04/15 1,804 1,811 1,768 1,791 177,400
2022/04/14 1,806 1,827 1,794 1,825 266,100
2022/04/13 1,737 1,804 1,732 1,796 372,400
2022/04/12 1,755 1,765 1,724 1,737 337,700
2022/04/11 1,799 1,807 1,763 1,775 383,600
2022/04/08 1,831 1,831 1,797 1,814 470,200
2022/04/07 1,828 1,840 1,785 1,791 390,600
2022/04/06 1,895 1,903 1,849 1,852 346,300
2022/04/05 1,935 1,935 1,905 1,912 278,300
2022/04/04 1,902 1,931 1,892 1,923 362,200
2022/04/01 1,863 1,902 1,856 1,899 374,300
2022/03/31 1,900 1,923 1,866 1,875 423,400
2022/03/30 1,943 1,943 1,882 1,907 521,100
2022/03/29 1,941 1,956 1,920 1,941 328,700
2022/03/28 1,953 1,965 1,940 1,940 261,800
2022/03/25 2,005 2,005 1,956 1,960 323,600
2022/03/24 1,975 1,990 1,947 1,984 368,500
2022/03/23 1,981 2,002 1,964 1,989 512,100
2022/03/22 1,927 1,945 1,916 1,923 421,400
2022/03/18 1,880 1,924 1,880 1,913 770,400
2022/03/17 1,901 1,916 1,866 1,900 424,200
2022/03/16 1,864 1,870 1,839 1,861 380,800
2022/03/15 1,831 1,849 1,825 1,847 294,800
2022/03/14 1,833 1,855 1,817 1,824 385,700
2022/03/11 1,812 1,840 1,809 1,833 433,300
2022/03/10 1,816 1,835 1,794 1,831 426,800
2022/03/09 1,743 1,775 1,725 1,762 512,500
2022/03/08 1,723 1,765 1,718 1,722 497,900
2022/03/07 1,702 1,749 1,690 1,733 558,200
2022/03/04 1,736 1,760 1,723 1,757 575,000
2022/03/03 1,748 1,768 1,738 1,760 566,700
2022/03/02 1,716 1,737 1,689 1,716 606,300
2022/03/01 1,728 1,768 1,724 1,756 677,700
2022/02/28 1,722 1,730 1,697 1,720 545,400
2022/02/25 1,699 1,721 1,689 1,712 675,800
2022/02/24 1,687 1,731 1,682 1,710 493,900
2022/02/22 1,690 1,712 1,681 1,701 378,300
2022/02/21 1,673 1,709 1,662 1,708 434,400
2022/02/18 1,660 1,718 1,650 1,713 410,300
2022/02/17 1,700 1,715 1,680 1,699 521,100
2022/02/16 1,683 1,704 1,671 1,697 894,300
2022/02/15 1,689 1,714 1,674 1,680 891,700
2022/02/14 1,689 1,716 1,671 1,699 871,300
2022/02/10 1,733 1,739 1,680 1,718 1,145,900
2022/02/09 1,732 1,752 1,696 1,733 1,218,200
2022/02/08 1,706 1,740 1,706 1,736 640,800
2022/02/07 1,700 1,735 1,698 1,735 522,800
2022/02/04 1,709 1,746 1,705 1,724 428,200
2022/02/03 1,770 1,775 1,725 1,733 523,600
2022/02/02 1,789 1,853 1,789 1,850 755,800
2022/02/01 1,888 1,906 1,788 1,789 549,700
2022/01/31 1,800 1,833 1,786 1,821 485,700
2022/01/28 1,831 1,874 1,758 1,812 523,900
2022/01/28 1 -> 3.00 分割
2022/01/27 5,510 5,560 5,320 5,380 258,900
2022/01/26 5,800 5,840 5,480 5,500 257,200
2022/01/25 5,890 5,930 5,770 5,800 241,900
2022/01/24 5,800 6,010 5,790 6,010 160,600
2022/01/21 5,960 5,990 5,890 5,960 204,600
2022/01/20 6,010 6,160 6,010 6,110 134,400
2022/01/19 6,120 6,180 6,020 6,080 161,700
2022/01/18 6,230 6,350 6,180 6,220 210,600
2022/01/17 6,320 6,400 6,270 6,330 121,400
2022/01/14 6,450 6,460 6,310 6,410 131,900
2022/01/13 6,540 6,590 6,430 6,460 97,800
2022/01/12 6,470 6,570 6,410 6,530 138,200
2022/01/11 6,160 6,340 6,150 6,340 122,700
2022/01/07 6,440 6,470 6,160 6,260 273,400
2022/01/06 6,580 6,650 6,460 6,490 190,700
2022/01/05 6,770 6,860 6,660 6,700 147,400
2022/01/04 6,720 6,750 6,650 6,740 101,600

このページの先頭へ