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
2026/01/09 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
2025/09/19 2,625 2,650 2,617 2,645 375,800
2025/09/18 2,622 2,625 2,606 2,616 157,300
2025/09/17 2,621 2,625 2,591 2,609 174,000
2025/09/16 2,609 2,636 2,609 2,624 173,600
2025/09/12 2,626 2,627 2,607 2,608 172,100
2025/09/11 2,616 2,638 2,611 2,611 130,600
2025/09/10 2,603 2,620 2,596 2,613 124,400
2025/09/09 2,631 2,636 2,585 2,596 185,100
2025/09/08 2,627 2,628 2,606 2,614 174,200
2025/09/05 2,607 2,612 2,593 2,608 197,900
2025/09/04 2,607 2,611 2,591 2,610 197,900
2025/09/03 2,595 2,599 2,577 2,594 192,000
2025/09/02 2,576 2,603 2,574 2,599 259,700
2025/09/01 2,572 2,591 2,561 2,577 140,300
2025/08/29 2,566 2,586 2,562 2,577 147,600
2025/08/28 2,551 2,578 2,550 2,578 151,600
2025/08/27 2,562 2,565 2,556 2,557 142,400
2025/08/26 2,577 2,587 2,553 2,566 201,500
2025/08/25 2,598 2,600 2,578 2,587 187,200
2025/08/22 2,586 2,606 2,582 2,598 131,400
2025/08/21 2,572 2,594 2,570 2,590 119,900
2025/08/20 2,575 2,583 2,568 2,572 134,200
2025/08/19 2,572 2,586 2,566 2,576 110,600
2025/08/18 2,564 2,580 2,561 2,579 165,100
2025/08/15 2,571 2,574 2,539 2,574 207,300
2025/08/14 2,558 2,567 2,544 2,558 159,500
2025/08/13 2,586 2,592 2,572 2,578 187,500
2025/08/12 2,600 2,601 2,571 2,581 352,800
2025/08/08 2,573 2,584 2,569 2,582 189,200
2025/08/07 2,553 2,565 2,546 2,565 177,600
2025/08/06 2,511 2,549 2,511 2,545 269,800
2025/08/05 2,513 2,523 2,507 2,511 156,100
2025/08/04 2,475 2,514 2,474 2,513 226,500
2025/08/01 2,494 2,524 2,492 2,500 246,700
2025/07/31 2,494 2,511 2,481 2,488 312,000
2025/07/30 2,448 2,478 2,442 2,476 303,900
2025/07/29 2,475 2,488 2,431 2,445 524,100
2025/07/28 2,515 2,528 2,460 2,463 547,700
2025/07/25 2,470 2,568 2,458 2,508 1,028,000
2025/07/24 2,459 2,502 2,455 2,482 325,800
2025/07/23 2,468 2,477 2,450 2,457 385,900
2025/07/22 2,466 2,477 2,441 2,453 166,100
2025/07/18 2,481 2,481 2,459 2,466 131,800
2025/07/17 2,450 2,488 2,450 2,476 246,000
2025/07/16 2,447 2,449 2,429 2,441 139,200
2025/07/15 2,475 2,475 2,437 2,448 182,600
2025/07/14 2,441 2,462 2,434 2,457 139,900
2025/07/11 2,445 2,477 2,436 2,443 285,100
2025/07/10 2,432 2,432 2,412 2,427 189,800
2025/07/09 2,420 2,445 2,420 2,432 176,600
2025/07/08 2,430 2,435 2,412 2,417 150,900
2025/07/07 2,420 2,435 2,418 2,432 117,700
2025/07/04 2,439 2,439 2,411 2,427 100,300
2025/07/03 2,421 2,434 2,411 2,419 187,000
2025/07/02 2,466 2,469 2,431 2,431 284,500
2025/07/01 2,478 2,484 2,466 2,480 248,400
2025/06/30 2,458 2,472 2,456 2,465 159,400
2025/06/27 2,449 2,464 2,434 2,448 225,500
2025/06/26 2,436 2,458 2,427 2,437 239,200
2025/06/25 2,404 2,425 2,402 2,423 127,500
2025/06/24 2,443 2,443 2,407 2,413 131,600
2025/06/23 2,419 2,428 2,412 2,423 145,800
2025/06/20 2,444 2,451 2,420 2,420 235,200
2025/06/19 2,461 2,475 2,443 2,443 218,700
2025/06/18 2,478 2,514 2,476 2,478 255,500
2025/06/17 2,451 2,473 2,449 2,467 211,000
2025/06/16 2,437 2,458 2,428 2,453 213,300
2025/06/13 2,449 2,455 2,425 2,434 202,200
2025/06/12 2,465 2,470 2,452 2,463 144,700
2025/06/11 2,461 2,476 2,447 2,465 209,500
2025/06/10 2,458 2,479 2,444 2,449 302,100
2025/06/09 2,475 2,499 2,471 2,472 160,000
2025/06/06 2,463 2,479 2,437 2,463 226,700
2025/06/05 2,455 2,468 2,449 2,463 127,400
2025/06/04 2,445 2,475 2,445 2,466 180,200
2025/06/03 2,461 2,468 2,438 2,465 180,200
2025/06/02 2,433 2,474 2,433 2,462 276,500
2025/05/30 2,416 2,440 2,411 2,432 367,000
2025/05/29 2,388 2,420 2,388 2,409 150,300
2025/05/28 2,426 2,428 2,394 2,399 194,100
2025/05/27 2,389 2,419 2,389 2,412 135,300
2025/05/26 2,410 2,424 2,404 2,407 132,900
2025/05/23 2,399 2,418 2,389 2,395 137,800
2025/05/22 2,381 2,401 2,374 2,379 184,300
2025/05/21 2,410 2,415 2,385 2,391 135,400
2025/05/20 2,411 2,431 2,385 2,398 202,700
2025/05/19 2,422 2,427 2,402 2,404 189,200
2025/05/16 2,410 2,430 2,400 2,421 168,800
2025/05/15 2,403 2,420 2,374 2,418 167,100
2025/05/14 2,389 2,417 2,378 2,412 266,800
2025/05/13 2,419 2,444 2,395 2,414 257,900
2025/05/12 2,429 2,477 2,429 2,445 278,500
2025/05/09 2,460 2,462 2,432 2,432 292,000
2025/05/08 2,390 2,411 2,364 2,411 281,200
2025/05/07 2,390 2,392 2,361 2,374 344,200
2025/05/02 2,403 2,410 2,364 2,370 304,600
2025/05/01 2,400 2,405 2,364 2,400 431,500
2025/04/30 2,447 2,448 2,389 2,398 508,800
2025/04/28 2,402 2,463 2,402 2,424 486,500
2025/04/25 2,438 2,464 2,402 2,413 504,800
2025/04/24 2,389 2,455 2,359 2,437 1,418,500
2025/04/23 2,080 2,521 2,051 2,412 3,914,200
2025/04/22 2,044 2,052 2,033 2,045 162,900
2025/04/21 2,077 2,077 2,041 2,053 109,900
2025/04/18 2,046 2,072 2,042 2,072 191,500
2025/04/17 2,034 2,042 2,025 2,033 112,900
2025/04/16 2,025 2,050 2,012 2,024 183,100
2025/04/15 2,043 2,062 2,020 2,025 180,300
2025/04/14 2,035 2,046 2,023 2,028 162,200
2025/04/11 2,008 2,038 1,984 2,022 200,400
2025/04/10 2,073 2,073 2,022 2,035 267,100
2025/04/09 1,990 2,016 1,964 1,983 415,000
2025/04/08 2,000 2,058 1,997 2,022 380,500
2025/04/07 1,920 1,999 1,897 1,947 691,100
2025/04/04 2,061 2,080 2,034 2,060 345,500
2025/04/03 2,076 2,120 2,069 2,101 360,600
2025/04/02 2,093 2,128 2,087 2,120 238,500
2025/04/01 2,099 2,099 2,076 2,093 199,100
2025/03/31 2,080 2,084 2,047 2,073 210,700
2025/03/28 2,146 2,146 2,094 2,108 233,100
2025/03/27 2,160 2,167 2,144 2,167 177,100
2025/03/26 2,181 2,183 2,151 2,161 160,200
2025/03/25 2,160 2,187 2,160 2,171 134,800
2025/03/24 2,153 2,176 2,151 2,161 194,300
2025/03/21 2,159 2,179 2,153 2,153 215,500
2025/03/19 2,182 2,191 2,166 2,166 144,400
2025/03/18 2,191 2,210 2,188 2,194 180,600

このページの先頭へ