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
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
2025/03/17 2,172 2,192 2,161 2,180 171,500
2025/03/14 2,177 2,188 2,166 2,171 187,800
2025/03/13 2,150 2,198 2,144 2,183 293,100
2025/03/12 2,147 2,162 2,138 2,150 166,200
2025/03/11 2,131 2,162 2,128 2,156 377,700
2025/03/10 2,172 2,200 2,130 2,148 213,600
2025/03/07 2,180 2,192 2,163 2,172 201,300
2025/03/06 2,220 2,223 2,194 2,197 154,000
2025/03/05 2,220 2,226 2,184 2,206 206,200
2025/03/04 2,212 2,233 2,207 2,220 177,900
2025/03/03 2,301 2,314 2,233 2,237 394,700
2025/02/28 2,300 2,307 2,287 2,299 241,400
2025/02/27 2,301 2,308 2,282 2,301 252,800
2025/02/26 2,305 2,327 2,292 2,310 217,300
2025/02/25 2,301 2,330 2,296 2,321 218,200
2025/02/21 2,296 2,339 2,285 2,319 328,200
2025/02/20 2,289 2,291 2,255 2,291 311,900
2025/02/19 2,277 2,300 2,260 2,292 298,500
2025/02/18 2,309 2,309 2,253 2,266 121,500
2025/02/17 2,293 2,305 2,274 2,274 152,300
2025/02/14 2,295 2,295 2,258 2,270 139,800
2025/02/13 2,289 2,293 2,267 2,272 177,000
2025/02/12 2,274 2,279 2,254 2,269 138,000
2025/02/10 2,253 2,265 2,234 2,244 122,600
2025/02/07 2,224 2,273 2,224 2,253 230,100
2025/02/06 2,229 2,248 2,212 2,222 184,300
2025/02/05 2,225 2,231 2,196 2,217 263,400
2025/02/04 2,251 2,283 2,201 2,214 301,200
2025/02/03 2,265 2,273 2,214 2,223 362,700
2025/01/31 2,264 2,282 2,253 2,276 269,000
2025/01/30 2,294 2,298 2,248 2,264 296,300
2025/01/29 2,220 2,357 2,212 2,269 906,600
2025/01/28 2,181 2,220 2,181 2,213 230,700
2025/01/27 2,188 2,197 2,179 2,181 191,300
2025/01/24 2,175 2,185 2,171 2,175 122,300
2025/01/23 2,170 2,177 2,159 2,164 157,800
2025/01/22 2,166 2,180 2,161 2,171 173,800
2025/01/21 2,163 2,168 2,145 2,158 159,400
2025/01/20 2,158 2,165 2,147 2,153 160,000
2025/01/17 2,146 2,154 2,139 2,149 164,900
2025/01/16 2,140 2,144 2,127 2,134 198,200
2025/01/15 2,129 2,133 2,110 2,126 278,100
2025/01/14 2,111 2,119 2,080 2,102 315,600
2025/01/10 2,118 2,126 2,106 2,111 212,400
2025/01/09 2,121 2,123 2,105 2,119 151,200
2025/01/08 2,135 2,143 2,107 2,120 158,300
2025/01/07 2,165 2,165 2,138 2,145 174,100
2025/01/06 2,180 2,180 2,137 2,145 184,000
2024/12/30 2,177 2,186 2,160 2,163 149,500
2024/12/27 2,173 2,194 2,170 2,175 114,000
2024/12/26 2,159 2,169 2,152 2,167 197,100
2024/12/25 2,170 2,170 2,136 2,152 218,300
2024/12/24 2,160 2,169 2,150 2,154 99,700
2024/12/23 2,158 2,173 2,150 2,161 160,100
2024/12/20 2,173 2,173 2,140 2,156 347,700
2024/12/19 2,163 2,185 2,154 2,172 239,100
2024/12/18 2,205 2,215 2,185 2,194 119,200
2024/12/17 2,220 2,230 2,204 2,204 155,900
2024/12/16 2,230 2,238 2,215 2,215 321,500
2024/12/13 2,202 2,227 2,202 2,224 331,200
2024/12/12 2,231 2,233 2,211 2,220 429,500
2024/12/11 2,188 2,216 2,183 2,211 283,100
2024/12/10 2,218 2,220 2,176 2,201 254,500
2024/12/09 2,205 2,229 2,202 2,214 299,700
2024/12/06 2,192 2,206 2,179 2,202 359,900
2024/12/05 2,166 2,204 2,163 2,192 422,500
2024/12/04 2,146 2,172 2,137 2,150 370,600
2024/12/03 2,116 2,163 2,112 2,152 399,200
2024/12/02 2,100 2,124 2,091 2,117 193,300
2024/11/29 2,132 2,132 2,112 2,113 153,100
2024/11/28 2,109 2,140 2,108 2,132 184,200
2024/11/27 2,139 2,146 2,083 2,107 311,800
2024/11/26 2,144 2,151 2,125 2,145 299,900
2024/11/25 2,162 2,169 2,122 2,146 1,114,100
2024/11/22 2,104 2,160 2,077 2,152 1,260,600
2024/11/21 2,037 2,102 2,022 2,098 1,203,900
2024/11/20 2,050 2,055 2,026 2,033 266,400
2024/11/19 2,036 2,048 2,023 2,035 258,600
2024/11/18 2,031 2,050 2,024 2,033 232,700
2024/11/15 2,050 2,058 2,032 2,038 327,900
2024/11/14 2,050 2,060 2,036 2,050 330,900
2024/11/13 2,086 2,086 2,050 2,057 230,300
2024/11/12 2,071 2,091 2,058 2,065 216,600
2024/11/11 2,043 2,058 2,037 2,050 181,100
2024/11/08 2,070 2,072 2,045 2,049 281,200
2024/11/07 2,060 2,063 2,043 2,050 203,700
2024/11/06 2,018 2,064 2,017 2,042 242,600
2024/11/05 2,052 2,052 2,016 2,023 307,500
2024/11/01 2,050 2,050 2,029 2,037 264,900
2024/10/31 2,070 2,085 2,057 2,063 255,900
2024/10/30 2,060 2,069 2,047 2,050 420,500
2024/10/29 2,044 2,077 2,035 2,058 547,000
2024/10/28 1,975 2,033 1,943 2,026 471,000
2024/10/25 1,940 1,974 1,923 1,958 397,600
2024/10/24 1,930 1,935 1,912 1,924 224,000
2024/10/23 1,946 1,963 1,935 1,938 222,500
2024/10/22 2,025 2,025 1,937 1,946 420,700
2024/10/21 2,054 2,054 1,996 2,013 314,700
2024/10/18 2,044 2,055 2,036 2,050 277,800
2024/10/17 2,050 2,054 2,033 2,038 198,500
2024/10/16 2,050 2,069 2,043 2,050 268,600
2024/10/15 2,045 2,064 2,029 2,050 401,900
2024/10/11 2,039 2,050 2,010 2,026 465,400
2024/10/10 2,050 2,054 2,044 2,048 220,400
2024/10/09 2,061 2,074 2,050 2,056 150,500
2024/10/08 2,036 2,059 2,029 2,059 153,000
2024/10/07 2,063 2,064 2,042 2,047 195,300
2024/10/04 2,047 2,062 2,038 2,050 236,000
2024/10/03 2,038 2,047 2,023 2,032 237,300
2024/10/02 2,013 2,026 1,998 2,008 233,200
2024/10/01 2,033 2,038 2,015 2,019 287,000
2024/09/30 2,013 2,031 2,013 2,022 303,800
2024/09/27 2,020 2,059 2,013 2,042 238,900
2024/09/26 2,050 2,055 2,033 2,055 244,200
2024/09/25 2,044 2,054 2,028 2,035 276,500
2024/09/24 2,061 2,062 2,042 2,042 168,800
2024/09/20 2,051 2,054 2,037 2,046 368,900
2024/09/19 2,032 2,045 2,027 2,033 304,000
2024/09/18 2,020 2,036 2,011 2,030 312,200
2024/09/17 2,025 2,037 1,984 2,016 313,600
2024/09/13 1,997 2,001 1,982 1,991 262,700
2024/09/12 2,020 2,032 1,999 2,007 280,900
2024/09/11 2,026 2,031 1,977 1,994 372,200
2024/09/10 2,048 2,053 2,024 2,040 307,300
2024/09/09 2,000 2,015 1,984 2,002 282,700
2024/09/06 2,036 2,065 2,036 2,045 305,000
2024/09/05 2,013 2,048 2,004 2,020 365,800
2024/09/04 2,026 2,047 2,011 2,014 369,300
2024/09/03 2,012 2,050 2,012 2,050 216,700
2024/09/02 2,020 2,040 2,000 2,013 354,900
2024/08/30 2,013 2,032 2,008 2,016 337,600
2024/08/29 2,000 2,037 1,996 2,013 637,900
2024/08/28 1,999 2,006 1,979 2,004 245,600
2024/08/27 2,004 2,024 2,001 2,015 204,600
2024/08/26 1,996 2,001 1,982 2,000 177,000
2024/08/23 1,960 2,020 1,957 1,993 422,600
2024/08/22 1,950 1,970 1,948 1,960 179,400
2024/08/21 1,925 1,950 1,919 1,949 182,900
2024/08/20 1,915 1,944 1,915 1,935 202,300
2024/08/19 1,934 1,941 1,900 1,906 297,700

このページの先頭へ