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
2010/12/30 2,350 2,377 2,317 2,360 462,000
2010/12/29 2,333 2,380 2,322 2,350 246,100
2010/12/28 2,328 2,349 2,293 2,332 164,600
2010/12/27 2,321 2,344 2,315 2,328 179,400
2010/12/24 2,336 2,357 2,305 2,320 190,600
2010/12/22 2,343 2,403 2,336 2,362 534,700
2010/12/21 2,310 2,328 2,288 2,295 244,700
2010/12/20 2,318 2,350 2,288 2,306 273,700
2010/12/17 2,245 2,334 2,245 2,312 376,300
2010/12/16 2,246 2,281 2,216 2,259 263,800
2010/12/15 2,322 2,339 2,226 2,270 565,500
2010/12/14 2,250 2,295 2,250 2,272 537,000
2010/12/13 2,199 2,247 2,190 2,246 411,700
2010/12/10 2,201 2,234 2,173 2,211 659,200
2010/12/09 2,103 2,217 2,086 2,217 740,700
2010/12/08 2,103 2,104 2,068 2,101 303,100
2010/12/07 2,081 2,124 2,058 2,089 359,100
2010/12/06 2,105 2,106 2,062 2,095 210,600
2010/12/03 2,066 2,124 2,053 2,087 383,100
2010/12/02 2,039 2,075 2,031 2,059 339,500
2010/12/01 1,982 2,018 1,965 1,994 372,400
2010/11/30 1,994 2,010 1,961 2,006 1,908,600
2010/11/29 1,979 2,051 1,965 2,012 387,300
2010/11/26 2,005 2,024 1,977 1,985 387,900
2010/11/25 2,037 2,038 1,983 1,997 290,900
2010/11/24 1,990 2,035 1,954 2,004 531,300
2010/11/22 2,027 2,069 2,005 2,050 437,800
2010/11/19 2,005 2,018 1,954 1,957 501,100
2010/11/18 1,882 1,998 1,866 1,998 645,800
2010/11/17 1,857 1,876 1,833 1,859 289,900
2010/11/16 1,910 1,938 1,889 1,895 622,800
2010/11/15 1,867 1,936 1,850 1,883 533,900
2010/11/12 1,890 1,892 1,792 1,839 974,500
2010/11/11 1,760 1,928 1,738 1,924 1,540,300
2010/11/10 1,711 1,791 1,698 1,768 1,038,000
2010/11/09 1,699 1,710 1,650 1,678 580,500
2010/11/08 1,783 1,790 1,690 1,698 692,200
2010/11/05 1,722 1,795 1,717 1,760 631,200
2010/11/04 1,680 1,725 1,661 1,682 441,100
2010/11/02 1,657 1,675 1,632 1,638 254,300
2010/11/01 1,670 1,704 1,637 1,653 320,600
2010/10/29 1,659 1,692 1,638 1,682 315,700
2010/10/28 1,710 1,712 1,675 1,675 405,500
2010/10/27 1,700 1,713 1,658 1,694 537,900
2010/10/26 1,750 1,756 1,691 1,709 517,500
2010/10/25 1,835 1,853 1,765 1,770 485,200
2010/10/22 1,825 1,900 1,823 1,851 351,200
2010/10/21 1,860 1,868 1,795 1,811 364,500
2010/10/20 1,910 1,910 1,820 1,841 518,400
2010/10/19 1,949 1,968 1,874 1,912 398,300
2010/10/18 1,959 1,972 1,908 1,937 286,700
2010/10/15 2,032 2,033 1,941 1,958 240,600
2010/10/14 2,059 2,071 2,017 2,060 168,500
2010/10/13 2,076 2,107 2,034 2,046 132,400
2010/10/12 2,142 2,170 2,043 2,045 161,200
2010/10/08 2,181 2,185 2,111 2,122 232,500
2010/10/07 2,136 2,215 2,132 2,205 373,200
2010/10/06 2,104 2,145 2,083 2,145 191,500
2010/10/05 1,953 2,079 1,952 2,072 231,900
2010/10/04 2,026 2,040 1,960 1,974 185,000
2010/10/01 1,995 2,015 1,970 1,999 112,400
2010/09/30 2,038 2,050 1,970 1,971 152,500
2010/09/29 2,005 2,046 1,999 2,038 126,000
2010/09/28 2,024 2,035 1,999 2,005 109,400
2010/09/27 1,974 2,030 1,932 2,026 162,900
2010/09/24 1,979 2,004 1,955 1,963 212,700
2010/09/22 2,027 2,064 1,998 2,008 205,500
2010/09/21 2,151 2,181 2,053 2,053 286,500
2010/09/17 2,048 2,119 2,016 2,110 166,000
2010/09/16 2,064 2,073 2,027 2,040 118,300
2010/09/15 1,972 2,055 1,953 2,024 138,000
2010/09/14 2,023 2,043 1,986 1,993 92,500
2010/09/13 2,029 2,055 2,014 2,040 96,100
2010/09/10 2,030 2,039 1,996 2,007 188,700
2010/09/09 1,960 1,997 1,933 1,990 133,400
2010/09/08 2,004 2,030 1,925 1,952 139,200
2010/09/07 2,050 2,075 2,025 2,045 103,500
2010/09/06 1,985 2,060 1,976 2,055 130,700
2010/09/03 1,956 1,961 1,937 1,961 84,800
2010/09/02 1,951 1,960 1,910 1,933 185,800
2010/09/01 1,858 1,941 1,854 1,933 245,500
2010/08/31 1,924 1,930 1,860 1,867 247,400
2010/08/30 2,002 2,051 1,963 1,967 193,000
2010/08/27 1,835 1,977 1,835 1,962 209,200
2010/08/26 1,879 1,910 1,834 1,875 135,000
2010/08/25 1,872 1,872 1,829 1,853 130,300
2010/08/24 1,848 1,901 1,843 1,873 102,500
2010/08/23 1,915 1,916 1,886 1,887 128,600
2010/08/20 1,943 1,972 1,918 1,931 216,300
2010/08/19 1,932 1,987 1,929 1,974 130,600
2010/08/18 1,923 1,953 1,896 1,938 147,500
2010/08/17 1,851 1,894 1,851 1,884 211,600
2010/08/16 1,881 1,905 1,862 1,902 246,400
2010/08/13 1,956 1,962 1,917 1,931 252,600
2010/08/12 1,942 1,981 1,903 1,981 328,500
2010/08/11 2,072 2,073 2,000 2,001 191,300
2010/08/10 2,122 2,134 2,092 2,122 172,900
2010/08/09 2,048 2,098 2,034 2,091 190,800
2010/08/06 2,027 2,092 2,020 2,076 252,400
2010/08/05 2,023 2,037 1,984 2,026 204,800
2010/08/04 2,060 2,060 1,998 2,005 204,100
2010/08/03 2,050 2,080 2,032 2,059 212,000
2010/08/02 2,038 2,091 2,010 2,014 225,200
2010/07/30 2,091 2,097 2,040 2,045 272,500
2010/07/29 2,128 2,160 2,087 2,126 355,400
2010/07/28 2,129 2,204 2,107 2,151 445,100
2010/07/27 2,185 2,185 2,114 2,119 274,100
2010/07/26 2,216 2,245 2,186 2,192 150,900
2010/07/23 2,134 2,225 2,122 2,206 194,900
2010/07/22 2,085 2,116 2,052 2,071 219,900
2010/07/21 2,114 2,160 2,089 2,117 235,100
2010/07/20 2,091 2,126 2,058 2,104 193,100
2010/07/16 2,120 2,147 2,057 2,108 302,900
2010/07/15 2,213 2,213 2,140 2,156 302,100
2010/07/14 2,263 2,269 2,201 2,211 245,700
2010/07/13 2,250 2,298 2,200 2,213 174,200
2010/07/12 2,262 2,328 2,242 2,253 234,600
2010/07/09 2,229 2,270 2,208 2,256 314,600
2010/07/08 2,193 2,213 2,176 2,185 279,500
2010/07/07 2,095 2,109 2,058 2,093 251,500
2010/07/06 2,053 2,078 1,995 2,072 154,800
2010/07/05 2,015 2,087 2,015 2,053 140,300
2010/07/02 1,971 2,018 1,960 1,997 167,500
2010/07/01 1,998 2,013 1,948 1,976 236,500
2010/06/30 1,950 1,997 1,938 1,987 247,200
2010/06/29 2,071 2,117 2,016 2,019 312,300
2010/06/28 2,110 2,118 2,070 2,082 151,800
2010/06/25 2,172 2,180 2,103 2,121 200,300
2010/06/24 2,193 2,256 2,183 2,222 175,000
2010/06/23 2,202 2,222 2,173 2,212 291,000
2010/06/22 2,299 2,299 2,240 2,256 260,200
2010/06/21 2,281 2,330 2,263 2,315 290,100
2010/06/18 2,311 2,321 2,222 2,231 415,700
2010/06/17 2,360 2,378 2,300 2,318 318,800
2010/06/16 2,372 2,413 2,359 2,408 230,300
2010/06/15 2,320 2,354 2,304 2,322 231,900
2010/06/14 2,346 2,359 2,295 2,313 190,600
2010/06/11 2,287 2,345 2,265 2,337 355,300
2010/06/10 2,174 2,250 2,173 2,237 263,700
2010/06/09 2,171 2,176 2,112 2,167 283,700
2010/06/08 2,180 2,248 2,158 2,210 384,600
2010/06/07 2,328 2,338 2,190 2,205 544,300
2010/06/04 2,440 2,444 2,380 2,428 161,900
2010/06/03 2,397 2,438 2,394 2,413 211,400
2010/06/02 2,385 2,427 2,322 2,347 254,100
2010/06/01 2,393 2,410 2,369 2,384 253,800
2010/05/31 2,482 2,494 2,418 2,443 297,000
2010/05/28 2,484 2,558 2,475 2,513 613,700
2010/05/27 2,329 2,390 2,292 2,377 224,900
2010/05/26 2,342 2,388 2,272 2,316 515,100
2010/05/25 2,503 2,504 2,331 2,361 303,500
2010/05/24 2,414 2,565 2,411 2,553 447,800
2010/05/21 2,400 2,445 2,357 2,412 383,100
2010/05/20 2,505 2,561 2,485 2,496 279,500
2010/05/19 2,550 2,609 2,458 2,552 390,400
2010/05/18 2,700 2,700 2,547 2,557 409,200
2010/05/17 2,862 2,865 2,654 2,667 572,500
2010/05/14 2,870 2,957 2,830 2,912 563,400
2010/05/13 2,789 2,936 2,782 2,908 639,500
2010/05/12 2,761 2,790 2,692 2,701 636,500
2010/05/11 2,775 2,793 2,691 2,711 472,700
2010/05/10 2,633 2,729 2,619 2,725 248,400
2010/05/07 2,629 2,697 2,590 2,599 528,200
2010/05/06 2,849 2,859 2,695 2,729 555,600
2010/04/30 2,942 2,969 2,873 2,908 333,700
2010/04/28 2,826 2,939 2,792 2,847 476,000
2010/04/27 2,850 2,895 2,813 2,876 479,100
2010/04/26 2,795 2,974 2,793 2,900 731,600
2010/04/23 2,591 2,777 2,583 2,745 737,800
2010/04/22 2,489 2,597 2,477 2,589 433,300
2010/04/21 2,438 2,483 2,411 2,467 235,400
2010/04/20 2,450 2,466 2,388 2,388 263,200
2010/04/19 2,474 2,474 2,437 2,457 284,600
2010/04/16 2,500 2,550 2,482 2,524 399,000
2010/04/15 2,460 2,500 2,439 2,470 164,700
2010/04/14 2,425 2,475 2,412 2,419 162,100
2010/04/13 2,449 2,449 2,388 2,420 246,600
2010/04/12 2,499 2,512 2,470 2,476 365,400
2010/04/09 2,406 2,443 2,380 2,405 220,700
2010/04/08 2,400 2,429 2,363 2,370 226,100
2010/04/07 2,427 2,472 2,420 2,440 200,600
2010/04/06 2,475 2,478 2,379 2,412 242,200
2010/04/05 2,410 2,478 2,402 2,473 137,300
2010/04/02 2,450 2,454 2,409 2,425 107,700
2010/04/01 2,455 2,456 2,387 2,413 181,300
2010/03/31 2,480 2,492 2,446 2,455 226,000
2010/03/30 2,430 2,490 2,422 2,481 211,600
2010/03/29 2,303 2,435 2,303 2,435 306,000
2010/03/26 2,281 2,340 2,270 2,303 374,900
2010/03/25 2,250 2,270 2,230 2,247 295,700
2010/03/24 2,292 2,303 2,228 2,275 377,500
2010/03/23 2,300 2,314 2,244 2,291 239,400
2010/03/19 2,375 2,376 2,305 2,325 233,500
2010/03/18 2,408 2,424 2,361 2,364 195,500
2010/03/17 2,350 2,424 2,350 2,414 235,200
2010/03/16 2,320 2,341 2,294 2,325 139,200
2010/03/15 2,341 2,343 2,290 2,313 154,600
2010/03/12 2,255 2,320 2,255 2,314 316,800
2010/03/11 2,213 2,243 2,207 2,240 242,200
2010/03/10 2,192 2,220 2,181 2,215 211,400
2010/03/09 2,199 2,210 2,185 2,185 202,800
2010/03/08 2,189 2,218 2,156 2,215 222,100
2010/03/05 2,127 2,160 2,106 2,148 216,100
2010/03/04 2,116 2,117 2,079 2,105 195,500
2010/03/03 2,112 2,124 2,084 2,106 205,100
2010/03/02 2,051 2,107 2,034 2,102 183,900
2010/03/01 2,089 2,089 2,042 2,045 197,500
2010/02/26 2,056 2,098 2,036 2,090 237,700
2010/02/25 2,082 2,124 2,053 2,064 260,500
2010/02/24 2,051 2,064 2,010 2,055 256,800
2010/02/23 2,100 2,124 2,081 2,105 299,400
2010/02/22 2,053 2,107 2,041 2,090 245,500
2010/02/19 2,048 2,060 1,998 2,003 206,000
2010/02/18 2,055 2,069 2,033 2,045 242,000
2010/02/17 2,058 2,080 2,031 2,043 292,500
2010/02/16 2,000 2,019 1,981 2,013 223,900
2010/02/15 2,054 2,054 1,962 1,974 215,200
2010/02/12 2,039 2,067 1,982 2,022 193,500
2010/02/10 2,012 2,040 1,990 1,999 341,500
2010/02/09 1,981 2,011 1,914 1,956 446,000
2010/02/08 2,000 2,074 1,999 2,011 328,900
2010/02/05 1,980 2,050 1,941 2,042 408,100
2010/02/04 2,203 2,212 2,062 2,080 725,900
2010/02/03 2,180 2,265 2,166 2,241 398,900
2010/02/02 2,196 2,196 2,122 2,156 514,900
2010/02/01 2,207 2,250 2,170 2,202 328,300
2010/01/29 2,288 2,288 2,206 2,234 301,300
2010/01/28 2,249 2,347 2,247 2,338 455,500
2010/01/27 2,248 2,249 2,178 2,200 433,900
2010/01/26 2,250 2,296 2,187 2,248 527,400
2010/01/25 2,355 2,380 2,220 2,300 385,400
2010/01/22 2,445 2,445 2,374 2,420 343,300
2010/01/21 2,373 2,479 2,361 2,479 329,200
2010/01/20 2,500 2,506 2,432 2,445 176,400
2010/01/19 2,500 2,535 2,465 2,475 143,600
2010/01/18 2,485 2,520 2,470 2,520 117,900
2010/01/15 2,550 2,569 2,494 2,535 204,400
2010/01/14 2,485 2,547 2,443 2,545 258,500
2010/01/13 2,439 2,529 2,417 2,435 234,900
2010/01/12 2,385 2,459 2,365 2,452 385,500
2010/01/08 2,450 2,460 2,406 2,449 177,700
2010/01/07 2,380 2,484 2,378 2,420 422,400
2010/01/06 2,309 2,358 2,271 2,356 195,000
2010/01/05 2,264 2,326 2,264 2,287 165,700
2010/01/04 2,215 2,217 2,172 2,214 133,600

このページの先頭へ