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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,861 | 1,864 | 1,822 | 1,824 | 389,100 |
| 2024/07/25 | 1,857 | 1,899 | 1,848 | 1,859 | 389,100 |
| 2024/07/24 | 1,920 | 1,969 | 1,872 | 1,880 | 696,400 |
| 2024/07/23 | 1,921 | 1,945 | 1,921 | 1,924 | 181,000 |
| 2024/07/22 | 1,970 | 1,970 | 1,917 | 1,921 | 246,300 |
| 2024/07/19 | 1,963 | 1,979 | 1,954 | 1,971 | 286,000 |
| 2024/07/18 | 2,016 | 2,022 | 1,959 | 1,963 | 317,100 |
| 2024/07/17 | 2,040 | 2,059 | 2,030 | 2,034 | 332,600 |
| 2024/07/16 | 1,985 | 2,039 | 1,982 | 2,031 | 526,100 |
| 2024/07/12 | 1,966 | 1,988 | 1,961 | 1,986 | 273,600 |
| 2024/07/11 | 1,971 | 1,980 | 1,949 | 1,970 | 255,600 |
| 2024/07/10 | 1,980 | 1,980 | 1,952 | 1,955 | 357,700 |
| 2024/07/09 | 1,950 | 1,985 | 1,937 | 1,979 | 437,700 |
| 2024/07/08 | 1,871 | 1,949 | 1,869 | 1,949 | 514,000 |
| 2024/07/05 | 1,886 | 1,900 | 1,873 | 1,878 | 253,200 |
| 2024/07/04 | 1,911 | 1,922 | 1,877 | 1,884 | 234,500 |
| 2024/07/03 | 1,934 | 1,935 | 1,915 | 1,918 | 195,500 |
| 2024/07/02 | 1,925 | 1,935 | 1,917 | 1,926 | 269,000 |
| 2024/07/01 | 1,913 | 1,927 | 1,902 | 1,918 | 189,000 |
| 2024/06/28 | 1,900 | 1,913 | 1,898 | 1,899 | 245,500 |
| 2024/06/27 | 1,895 | 1,908 | 1,889 | 1,902 | 213,700 |
| 2024/06/26 | 1,908 | 1,915 | 1,900 | 1,901 | 169,200 |
| 2024/06/25 | 1,902 | 1,928 | 1,897 | 1,917 | 247,000 |
| 2024/06/24 | 1,900 | 1,929 | 1,891 | 1,897 | 552,400 |
| 2024/06/21 | 1,908 | 1,911 | 1,888 | 1,890 | 252,400 |
| 2024/06/20 | 1,902 | 1,909 | 1,877 | 1,897 | 124,100 |
| 2024/06/19 | 1,899 | 1,908 | 1,884 | 1,907 | 190,400 |
| 2024/06/18 | 1,888 | 1,888 | 1,870 | 1,877 | 143,700 |
| 2024/06/17 | 1,900 | 1,904 | 1,865 | 1,878 | 229,000 |
| 2024/06/14 | 1,861 | 1,908 | 1,861 | 1,896 | 505,800 |
| 2024/06/13 | 1,876 | 1,881 | 1,841 | 1,869 | 245,700 |
| 2024/06/12 | 1,845 | 1,886 | 1,845 | 1,870 | 287,100 |
| 2024/06/11 | 1,842 | 1,894 | 1,831 | 1,854 | 493,200 |
| 2024/06/10 | 1,861 | 1,867 | 1,816 | 1,832 | 191,500 |
| 2024/06/07 | 1,843 | 1,857 | 1,833 | 1,856 | 193,100 |
| 2024/06/06 | 1,860 | 1,860 | 1,826 | 1,848 | 241,200 |
| 2024/06/05 | 1,858 | 1,878 | 1,851 | 1,866 | 231,200 |
| 2024/06/04 | 1,813 | 1,890 | 1,813 | 1,889 | 364,800 |
| 2024/06/03 | 1,800 | 1,834 | 1,800 | 1,831 | 275,200 |
| 2024/05/31 | 1,828 | 1,833 | 1,782 | 1,786 | 1,731,200 |
| 2024/05/30 | 1,826 | 1,832 | 1,795 | 1,818 | 1,127,700 |
| 2024/05/29 | 1,880 | 1,889 | 1,844 | 1,844 | 983,700 |
| 2024/05/28 | 1,870 | 1,880 | 1,863 | 1,875 | 320,400 |
| 2024/05/27 | 1,869 | 1,869 | 1,846 | 1,862 | 252,200 |
| 2024/05/24 | 1,838 | 1,869 | 1,838 | 1,850 | 227,600 |
| 2024/05/23 | 1,860 | 1,881 | 1,855 | 1,861 | 420,800 |
| 2024/05/22 | 1,811 | 1,857 | 1,794 | 1,837 | 365,700 |
| 2024/05/21 | 1,825 | 1,838 | 1,802 | 1,819 | 326,000 |
| 2024/05/20 | 1,830 | 1,842 | 1,819 | 1,825 | 205,700 |
| 2024/05/17 | 1,841 | 1,847 | 1,820 | 1,830 | 251,900 |
| 2024/05/16 | 1,844 | 1,856 | 1,819 | 1,830 | 210,800 |
| 2024/05/15 | 1,840 | 1,857 | 1,835 | 1,844 | 412,700 |
| 2024/05/14 | 1,827 | 1,839 | 1,816 | 1,838 | 325,100 |
| 2024/05/13 | 1,792 | 1,835 | 1,791 | 1,810 | 316,700 |
| 2024/05/10 | 1,800 | 1,805 | 1,773 | 1,797 | 261,700 |
| 2024/05/09 | 1,773 | 1,791 | 1,752 | 1,783 | 333,400 |
| 2024/05/08 | 1,792 | 1,807 | 1,772 | 1,774 | 219,900 |
| 2024/05/07 | 1,775 | 1,796 | 1,772 | 1,795 | 279,600 |
| 2024/05/02 | 1,782 | 1,795 | 1,765 | 1,770 | 213,300 |
| 2024/05/01 | 1,765 | 1,801 | 1,758 | 1,782 | 242,000 |
| 2024/04/30 | 1,785 | 1,800 | 1,750 | 1,786 | 395,400 |
| 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 |
| 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 |