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
2026/07/24 2,320 2,345 2,199 2,271 814,100
2026/07/23 2,303 2,330 2,303 2,320 265,900
2026/07/22 2,319 2,319 2,298 2,312 358,600
2026/07/21 2,299 2,321 2,292 2,310 243,000
2026/07/17 2,300 2,309 2,280 2,299 281,100
2026/07/16 2,340 2,348 2,305 2,311 277,700
2026/07/15 2,354 2,361 2,338 2,338 237,900
2026/07/14 2,352 2,354 2,332 2,335 283,800
2026/07/13 2,355 2,369 2,341 2,342 233,200
2026/07/10 2,351 2,375 2,350 2,355 271,400
2026/07/09 2,337 2,361 2,329 2,355 239,400
2026/07/08 2,340 2,355 2,335 2,350 299,100
2026/07/07 2,359 2,369 2,337 2,350 356,600
2026/07/06 2,360 2,369 2,351 2,353 309,500
2026/07/03 2,395 2,401 2,331 2,352 439,700
2026/07/02 2,400 2,403 2,369 2,379 367,500
2026/07/01 2,379 2,388 2,357 2,373 475,400
2026/06/30 2,409 2,409 2,354 2,371 609,000
2026/06/29 2,332 2,427 2,323 2,412 1,248,600
2026/06/26 2,316 2,340 2,311 2,323 735,900
2026/06/25 2,275 2,326 2,269 2,317 883,700
2026/06/24 2,252 2,275 2,247 2,267 594,100
2026/06/23 2,229 2,265 2,224 2,248 714,200
2026/06/22 2,199 2,314 2,186 2,222 895,600
2026/06/19 2,207 2,220 2,195 2,199 435,700
2026/06/18 2,213 2,229 2,206 2,210 272,300
2026/06/17 2,244 2,248 2,208 2,213 328,100
2026/06/16 2,240 2,266 2,233 2,246 374,800
2026/06/15 2,245 2,254 2,235 2,236 398,900
2026/06/12 2,231 2,252 2,228 2,237 459,000
2026/06/11 2,211 2,243 2,206 2,237 490,500
2026/06/10 2,222 2,226 2,205 2,222 222,400
2026/06/09 2,222 2,232 2,204 2,212 243,200
2026/06/08 2,210 2,241 2,187 2,212 351,500
2026/06/05 2,224 2,231 2,205 2,213 213,500
2026/06/04 2,202 2,209 2,179 2,204 292,500
2026/06/03 2,227 2,240 2,202 2,202 408,000
2026/06/02 2,255 2,259 2,219 2,233 325,800
2026/06/01 2,255 2,266 2,224 2,261 354,700
2026/05/29 2,250 2,281 2,248 2,255 733,100
2026/05/28 2,246 2,266 2,232 2,245 829,700
2026/05/27 2,245 2,251 2,226 2,247 619,500
2026/05/26 2,245 2,261 2,229 2,249 261,000
2026/05/25 2,289 2,294 2,255 2,263 269,400
2026/05/22 2,298 2,298 2,261 2,284 270,600
2026/05/21 2,280 2,296 2,270 2,284 402,000
2026/05/20 2,264 2,270 2,238 2,261 495,900
2026/05/19 2,250 2,266 2,237 2,262 452,300
2026/05/18 2,248 2,256 2,219 2,237 511,600
2026/05/15 2,233 2,248 2,226 2,243 450,500
2026/05/14 2,207 2,226 2,199 2,226 286,500
2026/05/13 2,207 2,218 2,194 2,208 330,100
2026/05/12 2,196 2,215 2,191 2,199 477,100
2026/05/11 2,197 2,202 2,181 2,196 339,000
2026/05/08 2,180 2,196 2,166 2,191 396,000
2026/05/07 2,160 2,195 2,143 2,191 408,800
2026/05/01 2,141 2,151 2,125 2,151 372,400
2026/04/30 2,160 2,163 2,128 2,156 510,000
2026/04/28 2,159 2,173 2,145 2,172 688,900
2026/04/27 2,211 2,232 2,157 2,180 805,900
2026/04/24 2,300 2,316 2,215 2,225 998,500
2026/04/23 2,289 2,311 2,286 2,298 404,000
2026/04/22 2,300 2,305 2,287 2,289 205,000
2026/04/21 2,320 2,321 2,298 2,300 227,300
2026/04/20 2,308 2,312 2,296 2,308 216,800
2026/04/17 2,297 2,317 2,296 2,308 248,700
2026/04/16 2,307 2,312 2,291 2,296 302,300
2026/04/15 2,298 2,306 2,288 2,293 297,400
2026/04/14 2,277 2,282 2,267 2,278 241,800
2026/04/13 2,254 2,279 2,253 2,270 271,800
2026/04/10 2,280 2,288 2,255 2,267 291,100
2026/04/09 2,289 2,302 2,272 2,279 292,300
2026/04/08 2,298 2,303 2,289 2,303 309,000
2026/04/07 2,288 2,293 2,254 2,275 277,200
2026/04/06 2,283 2,293 2,273 2,277 250,700
2026/04/03 2,272 2,287 2,266 2,278 207,800
2026/03/27 2,310 2,339 2,308 2,327 602,000
2026/03/26 2,315 2,321 2,295 2,312 406,400
2026/03/25 2,300 2,317 2,293 2,313 334,500
2026/03/24 2,320 2,325 2,277 2,280 442,000
2026/03/23 2,330 2,336 2,280 2,280 658,700
2026/03/19 2,350 2,371 2,343 2,343 544,500
2026/03/18 2,371 2,380 2,359 2,380 288,300
2026/03/17 2,351 2,365 2,349 2,351 272,500
2026/03/16 2,351 2,358 2,336 2,341 427,500
2026/03/13 2,361 2,370 2,342 2,359 213,300
2026/03/12 2,395 2,395 2,356 2,371 301,400
2026/03/11 2,415 2,422 2,401 2,402 258,000
2026/03/10 2,418 2,425 2,395 2,411 262,600
2026/03/09 2,346 2,405 2,340 2,393 377,600
2026/03/06 2,386 2,415 2,381 2,411 351,300
2026/03/05 2,404 2,414 2,385 2,398 435,200
2026/03/04 2,382 2,388 2,334 2,356 590,700
2026/03/03 2,436 2,440 2,407 2,410 376,600
2026/03/02 2,448 2,448 2,413 2,435 473,500
2026/02/27 2,465 2,476 2,449 2,476 324,300
2026/02/26 2,460 2,469 2,441 2,450 257,500
2026/02/25 2,430 2,442 2,418 2,429 323,300
2026/02/24 2,436 2,448 2,416 2,430 380,900
2026/02/20 2,467 2,469 2,435 2,435 341,500
2026/02/19 2,437 2,470 2,423 2,470 389,400
2026/02/18 2,445 2,448 2,423 2,427 336,000
2026/02/17 2,472 2,475 2,436 2,439 228,300
2026/02/16 2,455 2,466 2,431 2,450 305,800
2026/02/13 2,494 2,498 2,433 2,441 515,700
2026/02/12 2,510 2,511 2,469 2,472 558,000
2026/02/10 2,518 2,535 2,505 2,505 306,200
2026/02/09 2,540 2,540 2,503 2,507 303,700
2026/02/06 2,481 2,503 2,464 2,503 225,400
2026/02/05 2,501 2,536 2,496 2,502 360,800
2026/02/04 2,467 2,488 2,461 2,479 246,200
2026/02/03 2,431 2,459 2,430 2,458 266,100
2026/02/02 2,443 2,453 2,425 2,425 219,200
2026/01/30 2,445 2,456 2,431 2,442 224,600
2026/01/29 2,430 2,446 2,399 2,444 371,400
2026/01/28 2,435 2,450 2,419 2,429 332,000
2026/01/27 2,445 2,452 2,429 2,435 246,000
2026/01/26 2,450 2,464 2,443 2,446 293,800
2026/01/23 2,481 2,501 2,471 2,485 234,900
2026/01/22 2,457 2,494 2,455 2,487 295,700
2026/01/21 2,460 2,465 2,432 2,442 247,400
2026/01/20 2,481 2,497 2,470 2,486 266,500
2026/01/19 2,480 2,487 2,467 2,483 219,500
2026/01/16 2,477 2,486 2,462 2,478 235,300
2026/01/15 2,465 2,494 2,465 2,483 219,500
2026/01/14 2,480 2,496 2,459 2,465 341,800
2026/01/13 2,478 2,485 2,453 2,460 302,800
2026/01/09 2,462 2,465 2,441 2,460 203,800
2026/01/08 2,455 2,474 2,443 2,446 253,400
2026/01/07 2,439 2,473 2,429 2,470 363,600
2026/01/06 2,426 2,443 2,418 2,440 259,200
2026/01/05 2,410 2,424 2,398 2,418 300,400
2025/12/30 2,418 2,434 2,410 2,410 260,100
2025/12/29 2,415 2,424 2,402 2,418 471,700
2025/12/26 2,406 2,410 2,392 2,405 210,200
2025/12/25 2,410 2,419 2,404 2,407 116,200
2025/12/24 2,415 2,418 2,399 2,409 150,200
2025/12/23 2,399 2,423 2,397 2,415 184,000
2025/12/22 2,398 2,407 2,392 2,395 260,800
2025/12/19 2,370 2,399 2,369 2,385 320,300
2025/12/18 2,376 2,383 2,366 2,376 216,700
2025/12/17 2,371 2,373 2,353 2,365 269,300
2025/12/16 2,353 2,375 2,352 2,366 253,400
2025/12/15 2,362 2,382 2,360 2,378 269,600
2025/12/12 2,357 2,366 2,351 2,362 222,600
2025/12/11 2,370 2,377 2,352 2,352 224,300
2025/12/10 2,379 2,383 2,358 2,366 194,900
2025/12/09 2,373 2,375 2,352 2,363 244,200
2025/12/08 2,395 2,398 2,366 2,373 244,300
2025/12/05 2,375 2,381 2,365 2,374 165,100
2025/12/04 2,375 2,384 2,366 2,375 171,600
2025/12/03 2,394 2,395 2,366 2,366 314,000
2025/12/02 2,420 2,423 2,396 2,402 277,500
2025/12/01 2,418 2,432 2,407 2,420 232,800
2025/11/28 2,421 2,430 2,416 2,416 144,300
2025/11/27 2,402 2,427 2,396 2,418 261,100
2025/11/26 2,387 2,406 2,376 2,406 274,000
2025/11/25 2,398 2,415 2,387 2,401 197,900
2025/11/21 2,389 2,420 2,378 2,413 331,000
2025/11/20 2,394 2,404 2,366 2,393 338,100
2025/11/19 2,402 2,418 2,378 2,382 415,100
2025/11/18 2,402 2,419 2,393 2,410 295,900
2025/11/17 2,435 2,445 2,402 2,420 334,700
2025/11/14 2,477 2,479 2,434 2,456 516,000
2025/11/13 2,371 2,515 2,348 2,500 1,587,400
2025/11/12 2,355 2,374 2,351 2,363 225,000
2025/11/11 2,346 2,354 2,319 2,351 197,500
2025/11/10 2,345 2,356 2,333 2,346 229,100
2025/11/07 2,310 2,333 2,310 2,333 234,000
2025/11/06 2,326 2,330 2,304 2,312 238,900
2025/11/05 2,333 2,342 2,285 2,330 420,900
2025/11/04 2,382 2,389 2,324 2,330 565,100
2025/10/31 2,397 2,417 2,388 2,409 316,300
2025/10/30 2,390 2,394 2,364 2,382 563,900
2025/10/29 2,400 2,409 2,368 2,375 379,000
2025/10/28 2,420 2,424 2,390 2,395 404,700
2025/10/27 2,415 2,463 2,401 2,420 570,600
2025/10/24 2,530 2,540 2,404 2,427 911,100
2025/10/23 2,518 2,538 2,511 2,524 176,100
2025/10/22 2,518 2,530 2,511 2,518 227,500
2025/10/21 2,529 2,549 2,518 2,518 249,600
2025/10/20 2,518 2,532 2,514 2,525 298,900
2025/10/17 2,505 2,510 2,490 2,498 232,200
2025/10/16 2,522 2,528 2,508 2,508 245,700
2025/10/15 2,510 2,521 2,505 2,516 202,900
2025/10/14 2,507 2,523 2,487 2,493 311,700
2025/10/10 2,550 2,568 2,519 2,528 268,200
2025/10/09 2,543 2,578 2,538 2,578 207,600
2025/10/08 2,565 2,590 2,556 2,557 169,300
2025/10/07 2,573 2,580 2,547 2,556 207,800
2025/10/06 2,569 2,577 2,542 2,573 275,200
2025/10/03 2,522 2,553 2,522 2,546 250,300
2025/10/02 2,530 2,546 2,499 2,525 235,700
2025/10/01 2,585 2,585 2,521 2,550 333,300
2025/09/30 2,585 2,600 2,557 2,592 267,500
2025/09/29 2,615 2,618 2,577 2,587 373,000
2025/09/26 2,622 2,656 2,622 2,648 272,800
2025/09/25 2,633 2,643 2,623 2,636 189,900
2025/09/24 2,658 2,665 2,624 2,628 214,600
2025/09/22 2,648 2,659 2,634 2,652 234,100

このページの先頭へ