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
2016/12/30 3,770 3,850 3,745 3,835 175,400
2016/12/29 3,855 3,855 3,795 3,820 197,400
2016/12/28 3,915 3,915 3,870 3,895 144,200
2016/12/27 3,880 3,950 3,870 3,905 180,400
2016/12/26 3,880 3,900 3,865 3,880 119,200
2016/12/22 3,890 3,900 3,840 3,880 186,100
2016/12/21 3,925 3,980 3,900 3,900 252,400
2016/12/20 3,905 3,940 3,885 3,925 190,900
2016/12/19 3,890 3,925 3,840 3,905 304,500
2016/12/16 4,010 4,030 3,955 3,980 251,500
2016/12/15 3,920 4,020 3,915 3,995 389,700
2016/12/14 4,000 4,020 3,860 3,895 396,000
2016/12/13 3,915 3,995 3,870 3,990 595,300
2016/12/12 4,045 4,050 3,805 3,965 1,182,800
2016/12/09 4,055 4,100 3,940 4,080 1,320,100
2016/12/08 4,270 4,280 4,185 4,245 212,400
2016/12/07 4,160 4,230 4,150 4,230 344,900
2016/12/06 4,125 4,150 4,070 4,110 240,500
2016/12/05 4,100 4,100 4,020 4,065 331,900
2016/12/02 4,095 4,145 4,045 4,135 423,100
2016/12/01 4,015 4,080 3,995 4,025 498,100
2016/11/30 3,900 3,980 3,860 3,950 411,800
2016/11/29 3,815 3,890 3,790 3,830 290,600
2016/11/28 3,900 3,900 3,820 3,870 459,400
2016/11/25 3,915 3,990 3,910 3,965 403,300
2016/11/24 3,900 3,915 3,865 3,890 227,600
2016/11/22 3,845 3,850 3,765 3,845 211,800
2016/11/21 3,765 3,810 3,705 3,790 197,400
2016/11/18 3,790 3,790 3,725 3,750 203,200
2016/11/17 3,655 3,730 3,630 3,725 355,300
2016/11/16 3,740 3,790 3,675 3,690 337,800
2016/11/15 3,700 3,715 3,540 3,640 712,000
2016/11/14 3,500 3,785 3,475 3,730 601,500
2016/11/11 3,600 3,660 3,450 3,470 659,800
2016/11/10 3,495 3,550 3,475 3,540 433,300
2016/11/09 3,500 3,500 3,185 3,245 440,000
2016/11/08 3,440 3,480 3,420 3,440 172,000
2016/11/07 3,440 3,500 3,415 3,415 229,700
2016/11/04 3,300 3,385 3,270 3,370 407,300
2016/11/02 3,415 3,445 3,345 3,370 394,900
2016/11/01 3,470 3,510 3,405 3,500 257,800
2016/10/31 3,490 3,520 3,465 3,495 253,300
2016/10/28 3,455 3,505 3,390 3,450 326,400
2016/10/27 3,420 3,540 3,420 3,480 564,000
2016/10/26 3,245 3,430 3,240 3,395 551,500
2016/10/25 3,250 3,340 3,240 3,275 443,700
2016/10/24 3,150 3,295 3,150 3,265 977,300
2016/10/21 3,105 3,105 2,992 3,020 399,300
2016/10/20 3,085 3,135 3,070 3,120 281,800
2016/10/19 3,080 3,115 3,065 3,105 236,200
2016/10/18 3,055 3,075 3,000 3,070 205,700
2016/10/17 3,030 3,125 3,015 3,050 288,700
2016/10/14 2,969 3,045 2,964 3,035 185,400
2016/10/13 2,993 3,045 2,962 2,969 160,200
2016/10/12 2,979 3,015 2,930 2,990 254,900
2016/10/11 3,030 3,085 3,020 3,035 163,200
2016/10/07 3,030 3,050 3,000 3,045 156,900
2016/10/06 3,050 3,085 3,030 3,045 337,600
2016/10/05 2,994 3,040 2,983 3,005 226,500
2016/10/04 2,933 3,020 2,933 2,977 309,700
2016/10/03 2,990 3,005 2,940 2,951 203,500
2016/09/30 2,998 3,015 2,940 2,940 287,000
2016/09/29 2,986 3,110 2,975 3,055 359,800
2016/09/28 3,005 3,020 2,930 2,936 205,200
2016/09/27 2,966 3,060 2,939 3,035 340,700
2016/09/26 2,999 3,020 2,973 2,994 117,400
2016/09/23 3,060 3,060 2,998 3,010 195,200
2016/09/21 2,897 3,110 2,890 3,095 343,200
2016/09/20 2,886 2,930 2,870 2,900 236,800
2016/09/16 2,887 2,932 2,860 2,920 412,900
2016/09/15 2,904 2,911 2,834 2,841 286,200
2016/09/14 2,933 2,977 2,887 2,938 238,700
2016/09/13 3,010 3,010 2,933 2,940 183,600
2016/09/12 3,000 3,015 2,966 2,987 242,800
2016/09/09 3,000 3,090 2,994 3,075 160,600
2016/09/08 3,010 3,030 2,981 3,010 102,800
2016/09/07 3,000 3,015 2,968 3,005 192,600
2016/09/06 3,055 3,080 3,025 3,050 104,500
2016/09/05 3,085 3,110 3,020 3,020 219,800
2016/09/02 3,040 3,060 2,995 3,015 218,900
2016/09/01 3,030 3,090 3,020 3,070 281,300
2016/08/31 2,950 3,035 2,950 3,015 351,500
2016/08/30 2,918 2,933 2,883 2,919 122,600
2016/08/29 2,900 2,961 2,878 2,934 203,200
2016/08/26 2,856 2,904 2,829 2,829 233,300
2016/08/25 2,887 2,911 2,858 2,895 113,500
2016/08/24 2,891 2,947 2,878 2,881 168,700
2016/08/23 2,917 2,922 2,858 2,864 242,700
2016/08/22 2,950 2,969 2,918 2,931 211,100
2016/08/19 2,900 2,970 2,880 2,923 276,500
2016/08/18 2,884 2,962 2,859 2,928 333,300
2016/08/17 2,821 2,921 2,805 2,919 415,400
2016/08/16 2,927 2,953 2,851 2,853 363,700
2016/08/15 2,965 2,985 2,932 2,963 184,800
2016/08/12 3,030 3,045 2,965 2,980 362,900
2016/08/10 2,982 3,035 2,950 3,035 372,900
2016/08/09 2,976 3,040 2,968 3,005 404,700
2016/08/08 2,880 2,975 2,865 2,969 335,300
2016/08/05 2,799 2,883 2,745 2,830 624,900
2016/08/04 2,618 2,797 2,593 2,787 554,800
2016/08/03 2,595 2,614 2,541 2,588 523,600
2016/08/02 2,703 2,740 2,669 2,689 255,400
2016/08/01 2,691 2,769 2,678 2,753 403,500
2016/07/29 2,655 2,737 2,618 2,724 425,500
2016/07/28 2,697 2,700 2,633 2,661 299,400
2016/07/27 2,682 2,786 2,656 2,711 715,900
2016/07/26 2,741 2,747 2,604 2,616 801,700
2016/07/25 2,810 2,962 2,802 2,855 551,900
2016/07/22 2,911 2,950 2,833 2,860 445,200
2016/07/21 2,982 3,050 2,970 3,020 444,200
2016/07/20 2,920 2,963 2,868 2,941 646,400
2016/07/19 2,944 2,999 2,879 2,931 721,700
2016/07/15 2,861 2,951 2,850 2,886 731,300
2016/07/14 2,788 2,822 2,720 2,818 467,100
2016/07/13 2,805 2,930 2,801 2,822 914,700
2016/07/12 2,560 2,745 2,560 2,697 695,400
2016/07/11 2,413 2,497 2,412 2,474 254,800
2016/07/08 2,425 2,439 2,364 2,369 205,900
2016/07/07 2,417 2,481 2,391 2,404 283,900
2016/07/06 2,450 2,463 2,385 2,416 378,100
2016/07/05 2,528 2,534 2,483 2,516 278,100
2016/07/04 2,530 2,568 2,492 2,553 327,200
2016/07/01 2,566 2,635 2,555 2,563 496,900
2016/06/30 2,583 2,611 2,512 2,516 437,900
2016/06/29 2,529 2,550 2,462 2,518 389,600
2016/06/28 2,450 2,490 2,310 2,438 603,400
2016/06/27 2,585 2,639 2,468 2,504 430,600
2016/06/24 2,940 2,956 2,510 2,563 503,400
2016/06/23 2,780 2,879 2,757 2,860 369,600
2016/06/22 2,825 2,839 2,751 2,779 253,000
2016/06/21 2,785 2,829 2,736 2,817 315,300
2016/06/20 2,767 2,856 2,753 2,809 483,500
2016/06/17 2,697 2,738 2,663 2,677 474,200
2016/06/16 2,802 2,825 2,637 2,658 427,900
2016/06/15 2,736 2,865 2,697 2,790 497,600
2016/06/14 2,768 2,801 2,680 2,737 395,700
2016/06/13 2,877 2,877 2,789 2,802 356,600
2016/06/10 2,972 2,984 2,900 2,946 338,100
2016/06/09 3,025 3,045 2,968 2,986 357,900
2016/06/08 3,045 3,045 2,981 3,030 233,500
2016/06/07 3,050 3,080 3,010 3,050 237,800
2016/06/06 3,020 3,045 2,982 3,040 278,100
2016/06/03 3,065 3,130 3,040 3,100 183,700
2016/06/02 3,225 3,245 3,080 3,090 260,400
2016/06/01 3,270 3,315 3,225 3,230 197,300
2016/05/31 3,270 3,335 3,255 3,315 240,800
2016/05/30 3,250 3,280 3,205 3,270 169,900
2016/05/27 3,155 3,240 3,150 3,220 308,400
2016/05/26 3,260 3,280 3,115 3,150 300,800
2016/05/25 3,235 3,265 3,180 3,255 178,100
2016/05/24 3,225 3,225 3,170 3,175 191,400
2016/05/23 3,190 3,260 3,165 3,250 292,600
2016/05/20 3,230 3,235 3,180 3,225 264,800
2016/05/19 3,260 3,340 3,215 3,270 365,500
2016/05/18 3,140 3,235 3,130 3,215 437,100
2016/05/17 3,095 3,150 3,065 3,140 247,900
2016/05/16 3,000 3,095 2,970 3,050 267,600
2016/05/13 3,150 3,160 3,015 3,015 293,600
2016/05/12 3,100 3,150 3,060 3,135 209,800
2016/05/11 3,200 3,210 3,115 3,115 220,600
2016/05/10 3,085 3,145 3,035 3,130 256,400
2016/05/09 2,995 3,090 2,982 3,075 362,300
2016/05/06 3,050 3,065 2,896 2,938 792,900
2016/05/02 3,040 3,115 3,030 3,070 444,200
2016/04/28 3,355 3,430 3,105 3,110 629,800
2016/04/27 3,305 3,330 3,210 3,285 530,400
2016/04/26 3,410 3,410 3,210 3,235 720,900
2016/04/25 3,515 3,595 3,440 3,480 633,900
2016/04/22 3,565 3,690 3,530 3,680 279,300
2016/04/21 3,580 3,635 3,545 3,635 210,300
2016/04/20 3,565 3,600 3,470 3,480 296,300
2016/04/19 3,475 3,505 3,425 3,495 202,000
2016/04/18 3,365 3,400 3,290 3,335 259,600
2016/04/15 3,515 3,560 3,485 3,500 178,200
2016/04/14 3,540 3,605 3,530 3,585 304,200
2016/04/13 3,375 3,470 3,370 3,455 327,400
2016/04/12 3,225 3,355 3,215 3,335 253,300
2016/04/11 3,225 3,260 3,155 3,230 258,300
2016/04/08 3,050 3,260 3,025 3,200 335,400
2016/04/07 3,115 3,200 3,025 3,155 438,600
2016/04/06 3,185 3,245 3,145 3,180 309,900
2016/04/05 3,290 3,325 3,190 3,210 310,600
2016/04/04 3,295 3,380 3,275 3,305 290,300
2016/04/01 3,460 3,475 3,300 3,320 326,800
2016/03/31 3,465 3,580 3,460 3,460 312,900
2016/03/30 3,510 3,535 3,435 3,465 361,700
2016/03/29 3,525 3,590 3,495 3,570 294,700
2016/03/28 3,590 3,590 3,495 3,555 172,200
2016/03/25 3,495 3,550 3,450 3,535 143,300
2016/03/24 3,500 3,510 3,425 3,450 226,100
2016/03/23 3,550 3,585 3,510 3,530 271,800
2016/03/22 3,520 3,590 3,460 3,535 267,700
2016/03/18 3,430 3,475 3,350 3,425 250,100
2016/03/17 3,545 3,575 3,415 3,430 351,900
2016/03/16 3,515 3,605 3,480 3,490 324,000
2016/03/15 3,585 3,655 3,520 3,550 367,700
2016/03/14 3,575 3,660 3,510 3,620 609,100
2016/03/11 3,275 3,465 3,275 3,435 522,400
2016/03/10 3,375 3,400 3,265 3,305 415,100
2016/03/09 3,365 3,370 3,245 3,340 342,900
2016/03/08 3,515 3,565 3,385 3,435 467,900
2016/03/07 3,515 3,570 3,490 3,555 536,000
2016/03/04 3,350 3,520 3,350 3,415 525,000
2016/03/03 3,215 3,330 3,215 3,300 342,500
2016/03/02 3,165 3,260 3,165 3,210 360,100
2016/03/01 3,075 3,100 2,983 3,060 517,800
2016/02/29 3,175 3,265 3,060 3,110 369,000
2016/02/26 3,185 3,225 3,095 3,105 233,100
2016/02/25 3,065 3,145 3,065 3,120 234,100
2016/02/24 3,025 3,150 3,025 3,055 304,400
2016/02/23 3,170 3,175 3,010 3,055 672,700
2016/02/22 3,115 3,200 3,060 3,175 286,100
2016/02/19 3,220 3,240 3,155 3,165 631,000
2016/02/18 3,285 3,315 3,225 3,255 283,300
2016/02/17 3,165 3,280 3,115 3,160 360,400
2016/02/16 3,130 3,315 3,100 3,205 495,400
2016/02/15 2,995 3,195 2,964 3,140 962,100
2016/02/12 2,749 2,833 2,689 2,695 756,700
2016/02/10 3,015 3,065 2,876 2,939 686,300
2016/02/09 3,190 3,195 3,020 3,065 556,800
2016/02/08 3,270 3,375 3,235 3,330 410,700
2016/02/05 3,415 3,440 3,305 3,350 293,600
2016/02/04 3,475 3,480 3,315 3,415 662,300
2016/02/03 3,700 3,725 3,515 3,525 655,700
2016/02/02 3,900 3,975 3,830 3,840 411,100
2016/02/01 3,875 4,015 3,870 4,000 565,700
2016/01/29 3,605 3,850 3,555 3,845 864,600
2016/01/28 3,770 3,820 3,710 3,745 343,200
2016/01/27 3,810 3,840 3,770 3,800 387,200
2016/01/26 3,715 3,735 3,635 3,655 466,400
2016/01/25 3,705 3,800 3,670 3,760 535,600
2016/01/22 3,630 3,750 3,580 3,735 400,300
2016/01/21 3,610 3,735 3,475 3,490 567,100
2016/01/20 3,775 3,775 3,600 3,615 415,800
2016/01/19 3,700 3,800 3,680 3,775 467,600
2016/01/18 3,615 3,705 3,595 3,660 694,200
2016/01/15 3,930 3,960 3,785 3,805 407,000
2016/01/14 3,910 3,945 3,795 3,880 541,400
2016/01/13 4,000 4,105 3,920 4,015 871,800
2016/01/12 4,135 4,135 3,985 3,985 644,200
2016/01/08 4,190 4,235 4,115 4,135 653,300
2016/01/07 4,440 4,460 4,225 4,260 605,500
2016/01/06 4,590 4,620 4,495 4,520 223,400
2016/01/05 4,605 4,700 4,565 4,600 240,000
2016/01/04 4,700 4,780 4,645 4,670 179,500

このページの先頭へ