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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,773 | 1,775 | 1,734 | 1,767 | 462,400 |
| 2024/04/25 | 1,732 | 1,770 | 1,732 | 1,742 | 306,300 |
| 2024/04/24 | 1,740 | 1,799 | 1,733 | 1,763 | 669,800 |
| 2024/04/23 | 1,728 | 1,743 | 1,710 | 1,737 | 290,600 |
| 2024/04/22 | 1,704 | 1,720 | 1,696 | 1,719 | 250,100 |
| 2024/04/19 | 1,705 | 1,708 | 1,673 | 1,691 | 371,300 |
| 2024/04/18 | 1,720 | 1,745 | 1,719 | 1,723 | 301,800 |
| 2024/04/17 | 1,765 | 1,781 | 1,727 | 1,729 | 358,300 |
| 2024/04/16 | 1,833 | 1,839 | 1,761 | 1,765 | 464,000 |
| 2024/04/15 | 1,860 | 1,874 | 1,850 | 1,860 | 197,100 |
| 2024/04/12 | 1,895 | 1,910 | 1,872 | 1,880 | 318,600 |
| 2024/04/11 | 1,860 | 1,885 | 1,859 | 1,882 | 185,600 |
| 2024/04/10 | 1,881 | 1,894 | 1,869 | 1,874 | 201,000 |
| 2024/04/09 | 1,860 | 1,873 | 1,850 | 1,871 | 277,300 |
| 2024/04/08 | 1,842 | 1,854 | 1,827 | 1,853 | 225,400 |
| 2024/04/05 | 1,795 | 1,826 | 1,791 | 1,824 | 183,000 |
| 2024/04/04 | 1,832 | 1,837 | 1,812 | 1,817 | 229,300 |
| 2024/04/03 | 1,818 | 1,828 | 1,799 | 1,814 | 283,700 |
| 2024/04/02 | 1,863 | 1,863 | 1,822 | 1,838 | 283,400 |
| 2024/04/01 | 1,882 | 1,894 | 1,847 | 1,860 | 255,300 |
| 2024/03/29 | 1,850 | 1,882 | 1,847 | 1,881 | 286,600 |
| 2024/03/28 | 1,830 | 1,889 | 1,830 | 1,868 | 741,900 |
| 2024/03/27 | 1,914 | 1,961 | 1,913 | 1,935 | 1,115,700 |
| 2024/03/26 | 1,857 | 1,914 | 1,857 | 1,910 | 591,900 |
| 2024/03/25 | 1,870 | 1,884 | 1,849 | 1,850 | 377,300 |
| 2024/03/22 | 1,858 | 1,875 | 1,853 | 1,871 | 440,900 |
| 2024/03/21 | 1,836 | 1,853 | 1,819 | 1,841 | 412,000 |
| 2024/03/19 | 1,790 | 1,825 | 1,788 | 1,821 | 278,300 |
| 2024/03/18 | 1,775 | 1,815 | 1,775 | 1,808 | 359,400 |
| 2024/03/15 | 1,773 | 1,783 | 1,735 | 1,760 | 1,400,800 |
| 2024/03/14 | 1,765 | 1,780 | 1,750 | 1,770 | 254,800 |
| 2024/03/13 | 1,765 | 1,781 | 1,756 | 1,765 | 273,100 |
| 2024/03/12 | 1,732 | 1,766 | 1,717 | 1,765 | 324,000 |
| 2024/03/11 | 1,755 | 1,763 | 1,721 | 1,734 | 267,600 |
| 2024/03/08 | 1,744 | 1,783 | 1,730 | 1,765 | 333,500 |
| 2024/03/07 | 1,793 | 1,794 | 1,745 | 1,753 | 394,500 |
| 2024/03/06 | 1,739 | 1,788 | 1,736 | 1,788 | 456,300 |
| 2024/03/05 | 1,726 | 1,757 | 1,711 | 1,731 | 524,200 |
| 2024/03/04 | 1,779 | 1,779 | 1,727 | 1,727 | 628,500 |
| 2024/03/01 | 1,798 | 1,820 | 1,779 | 1,788 | 388,300 |
| 2024/02/29 | 1,840 | 1,849 | 1,791 | 1,798 | 581,400 |
| 2024/02/28 | 1,787 | 1,839 | 1,787 | 1,821 | 602,200 |
| 2024/02/27 | 1,777 | 1,786 | 1,772 | 1,784 | 295,100 |
| 2024/02/26 | 1,780 | 1,789 | 1,767 | 1,776 | 428,100 |
| 2024/02/22 | 1,759 | 1,775 | 1,748 | 1,772 | 273,000 |
| 2024/02/21 | 1,747 | 1,770 | 1,737 | 1,743 | 261,700 |
| 2024/02/20 | 1,754 | 1,767 | 1,743 | 1,747 | 200,400 |
| 2024/02/19 | 1,754 | 1,758 | 1,735 | 1,747 | 243,800 |
| 2024/02/16 | 1,730 | 1,760 | 1,723 | 1,754 | 392,000 |
| 2024/02/15 | 1,689 | 1,723 | 1,689 | 1,714 | 350,800 |
| 2024/02/14 | 1,682 | 1,690 | 1,672 | 1,682 | 314,200 |
| 2024/02/13 | 1,710 | 1,725 | 1,694 | 1,700 | 316,200 |
| 2024/02/09 | 1,715 | 1,721 | 1,697 | 1,703 | 281,400 |
| 2024/02/08 | 1,732 | 1,736 | 1,710 | 1,711 | 247,200 |
| 2024/02/07 | 1,740 | 1,743 | 1,723 | 1,732 | 369,200 |
| 2024/02/06 | 1,758 | 1,760 | 1,740 | 1,750 | 266,100 |
| 2024/02/05 | 1,761 | 1,770 | 1,748 | 1,767 | 264,100 |
| 2024/02/02 | 1,746 | 1,780 | 1,741 | 1,756 | 338,300 |
| 2024/02/01 | 1,757 | 1,763 | 1,717 | 1,746 | 453,500 |
| 2024/01/31 | 1,776 | 1,778 | 1,725 | 1,757 | 1,165,200 |
| 2024/01/30 | 1,820 | 1,822 | 1,770 | 1,778 | 637,100 |
| 2024/01/29 | 1,750 | 1,804 | 1,728 | 1,797 | 1,108,500 |
| 2024/01/26 | 1,700 | 1,765 | 1,679 | 1,712 | 1,068,800 |
| 2024/01/25 | 1,700 | 1,713 | 1,689 | 1,700 | 316,000 |
| 2024/01/24 | 1,698 | 1,713 | 1,687 | 1,700 | 269,100 |
| 2024/01/23 | 1,725 | 1,727 | 1,694 | 1,695 | 283,400 |
| 2024/01/22 | 1,704 | 1,713 | 1,692 | 1,710 | 308,900 |
| 2024/01/19 | 1,690 | 1,702 | 1,676 | 1,684 | 319,500 |
| 2024/01/18 | 1,670 | 1,687 | 1,669 | 1,685 | 164,400 |
| 2024/01/17 | 1,705 | 1,705 | 1,676 | 1,676 | 295,200 |
| 2024/01/16 | 1,713 | 1,713 | 1,679 | 1,691 | 378,300 |
| 2024/01/15 | 1,713 | 1,728 | 1,708 | 1,717 | 303,800 |
| 2024/01/12 | 1,735 | 1,749 | 1,691 | 1,696 | 500,000 |
| 2024/01/11 | 1,716 | 1,726 | 1,701 | 1,722 | 281,700 |
| 2024/01/10 | 1,685 | 1,706 | 1,673 | 1,700 | 297,800 |
| 2024/01/09 | 1,687 | 1,717 | 1,673 | 1,692 | 421,800 |
| 2024/01/05 | 1,682 | 1,684 | 1,667 | 1,670 | 252,400 |
| 2024/01/04 | 1,650 | 1,687 | 1,620 | 1,684 | 396,600 |