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
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
2023/06/05 1,741 1,756 1,728 1,748 547,700
2023/06/02 1,694 1,730 1,694 1,718 386,200
2023/06/01 1,712 1,714 1,681 1,704 570,700
2023/05/31 1,760 1,772 1,711 1,712 1,879,300
2023/05/30 1,767 1,789 1,760 1,774 374,100
2023/05/29 1,774 1,778 1,761 1,762 359,300
2023/05/26 1,758 1,774 1,747 1,759 432,300
2023/05/25 1,754 1,762 1,741 1,752 298,600
2023/05/24 1,743 1,750 1,732 1,744 237,200
2023/05/23 1,757 1,759 1,732 1,735 329,800
2023/05/22 1,740 1,753 1,733 1,747 302,100
2023/05/19 1,760 1,760 1,728 1,733 246,700
2023/05/18 1,759 1,766 1,736 1,751 313,100
2023/05/17 1,730 1,747 1,722 1,740 303,900
2023/05/16 1,736 1,748 1,719 1,727 355,000
2023/05/15 1,729 1,744 1,713 1,734 255,800
2023/05/12 1,723 1,730 1,701 1,720 363,300
2023/05/11 1,738 1,747 1,706 1,715 356,800
2023/05/10 1,735 1,758 1,717 1,747 903,400
2023/05/09 1,716 1,750 1,715 1,734 714,000
2023/05/08 1,701 1,713 1,693 1,705 565,400
2023/05/02 1,707 1,711 1,683 1,697 329,700
2023/05/01 1,739 1,740 1,695 1,703 795,100
2023/04/28 1,712 1,753 1,708 1,730 760,700
2023/04/27 1,706 1,748 1,705 1,715 1,128,000
2023/04/26 1,874 1,874 1,721 1,727 1,246,600
2023/04/25 1,864 1,885 1,860 1,879 472,200
2023/04/24 1,876 1,893 1,867 1,880 246,900
2023/04/21 1,863 1,893 1,861 1,874 349,600
2023/04/20 1,877 1,896 1,859 1,890 447,700
2023/04/19 1,885 1,888 1,857 1,877 526,300
2023/04/18 1,880 1,894 1,870 1,890 330,000
2023/04/17 1,883 1,890 1,867 1,877 386,900
2023/04/14 1,889 1,897 1,861 1,887 532,700
2023/04/13 1,900 1,901 1,866 1,870 463,700
2023/04/12 1,893 1,918 1,891 1,905 362,800
2023/04/11 1,889 1,907 1,885 1,893 387,100
2023/04/10 1,872 1,896 1,864 1,888 335,300
2023/04/07 1,869 1,882 1,851 1,851 266,100
2023/04/06 1,840 1,868 1,831 1,864 608,900
2023/04/05 1,884 1,889 1,858 1,865 475,200
2023/04/04 1,907 1,912 1,888 1,898 415,300
2023/04/03 1,920 1,944 1,913 1,917 600,400
2023/03/31 1,916 1,918 1,877 1,893 735,900
2023/03/30 1,883 1,918 1,875 1,903 672,700
2023/03/29 2,002 2,030 1,997 2,030 901,400
2023/03/28 2,040 2,040 1,991 2,011 823,500
2023/03/27 2,056 2,060 2,029 2,041 520,600
2023/03/24 2,050 2,055 2,026 2,043 425,900
2023/03/23 2,012 2,047 2,003 2,039 508,200
2023/03/22 2,023 2,048 2,017 2,026 482,600
2023/03/20 2,022 2,049 2,001 2,002 669,200
2023/03/17 2,065 2,075 2,042 2,046 1,619,400
2023/03/16 2,109 2,123 2,042 2,056 1,152,700
2023/03/15 2,201 2,215 2,145 2,159 958,200
2023/03/14 2,156 2,162 2,116 2,132 750,400
2023/03/13 2,200 2,203 2,161 2,175 798,200
2023/03/10 2,260 2,266 2,237 2,242 630,900
2023/03/09 2,256 2,294 2,248 2,290 658,200
2023/03/08 2,254 2,264 2,245 2,257 459,900
2023/03/07 2,255 2,277 2,243 2,277 614,500
2023/03/06 2,270 2,282 2,238 2,245 704,200
2023/03/03 2,240 2,259 2,231 2,259 519,200
2023/03/02 2,240 2,257 2,222 2,238 707,000
2023/03/01 2,232 2,270 2,213 2,216 982,700
2023/02/28 2,174 2,208 2,165 2,202 1,039,600
2023/02/27 2,172 2,175 2,151 2,166 944,400
2023/02/24 2,119 2,168 2,119 2,165 1,404,200
2023/02/22 2,105 2,131 2,101 2,115 1,295,700
2023/02/21 2,134 2,136 2,108 2,115 651,600
2023/02/20 2,151 2,160 2,114 2,121 761,300
2023/02/17 2,135 2,149 2,121 2,139 874,500
2023/02/16 2,130 2,146 2,106 2,111 899,700
2023/02/15 2,134 2,137 2,111 2,128 778,500
2023/02/14 2,146 2,171 2,134 2,151 731,700
2023/02/13 2,161 2,173 2,134 2,134 359,000
2023/02/10 2,130 2,160 2,124 2,153 450,900
2023/02/09 2,161 2,163 2,123 2,149 411,100
2023/02/08 2,153 2,166 2,116 2,158 764,300
2023/02/07 2,175 2,196 2,144 2,145 710,600
2023/02/06 2,213 2,225 2,172 2,180 465,000
2023/02/03 2,196 2,198 2,161 2,191 575,000
2023/02/02 2,283 2,283 2,195 2,196 677,600
2023/02/01 2,332 2,332 2,249 2,251 643,800
2023/01/31 2,352 2,361 2,273 2,311 2,189,100
2023/01/30 2,494 2,496 2,365 2,373 1,306,900
2023/01/27 2,413 2,507 2,412 2,472 1,987,500
2023/01/26 2,360 2,443 2,311 2,423 1,951,500
2023/01/25 2,347 2,376 2,306 2,365 1,253,700
2023/01/24 2,395 2,400 2,356 2,365 889,900
2023/01/23 2,361 2,379 2,351 2,376 831,100
2023/01/20 2,351 2,367 2,325 2,351 1,079,400
2023/01/19 2,320 2,331 2,296 2,325 608,900
2023/01/18 2,315 2,336 2,297 2,331 941,700
2023/01/17 2,293 2,319 2,292 2,300 764,800
2023/01/16 2,283 2,336 2,277 2,292 535,100
2023/01/13 2,254 2,289 2,251 2,283 684,400
2023/01/12 2,247 2,267 2,241 2,250 1,025,500
2023/01/11 2,250 2,272 2,244 2,247 891,900
2023/01/10 2,245 2,261 2,237 2,237 490,100
2023/01/06 2,254 2,254 2,226 2,228 320,500
2023/01/05 2,233 2,255 2,228 2,255 532,900
2023/01/04 2,264 2,264 2,215 2,218 491,500

このページの先頭へ