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
2021/12/30 6,570 6,660 6,520 6,620 129,100
2021/12/29 6,640 6,700 6,600 6,640 48,000
2021/12/28 6,640 6,710 6,590 6,700 64,400
2021/12/27 6,520 6,600 6,510 6,560 49,100
2021/12/24 6,570 6,660 6,570 6,620 90,400
2021/12/23 6,670 6,670 6,600 6,670 77,000
2021/12/22 6,610 6,640 6,550 6,620 91,800
2021/12/21 6,450 6,600 6,420 6,570 203,400
2021/12/20 6,580 6,580 6,350 6,350 195,500
2021/12/17 6,790 6,860 6,650 6,690 156,800
2021/12/16 7,050 7,050 6,800 6,820 230,000
2021/12/15 7,020 7,130 7,020 7,040 81,700
2021/12/14 7,200 7,260 7,080 7,120 78,200
2021/12/13 7,240 7,310 7,180 7,210 76,000
2021/12/10 7,160 7,320 7,140 7,200 127,900
2021/12/09 7,260 7,320 7,190 7,230 103,500
2021/12/08 7,290 7,480 7,270 7,400 167,900
2021/12/07 7,070 7,180 7,040 7,160 114,800
2021/12/06 6,970 7,040 6,920 6,990 122,600
2021/12/03 6,980 7,010 6,810 7,000 236,300
2021/12/02 7,130 7,220 7,030 7,060 105,900
2021/12/01 7,120 7,170 7,030 7,130 108,300
2021/11/30 7,280 7,330 7,110 7,120 196,600
2021/11/29 7,210 7,280 7,100 7,130 101,300
2021/11/26 7,480 7,490 7,310 7,330 75,500
2021/11/25 7,540 7,590 7,480 7,570 65,300
2021/11/24 7,530 7,620 7,390 7,390 72,200
2021/11/22 7,530 7,660 7,480 7,600 85,500
2021/11/19 7,490 7,610 7,380 7,460 103,600
2021/11/18 7,550 7,680 7,540 7,630 89,300
2021/11/17 7,500 7,660 7,500 7,550 107,200
2021/11/16 7,440 7,510 7,390 7,440 67,400
2021/11/15 7,470 7,540 7,310 7,330 137,000
2021/11/12 7,310 7,440 7,290 7,360 101,700
2021/11/11 7,290 7,360 7,260 7,300 65,600
2021/11/10 7,490 7,490 7,220 7,290 91,000
2021/11/09 7,480 7,550 7,420 7,460 73,200
2021/11/08 7,500 7,570 7,360 7,410 122,500
2021/11/05 7,410 7,490 7,390 7,490 53,600
2021/11/04 7,470 7,520 7,380 7,440 115,900
2021/11/02 7,430 7,480 7,310 7,320 102,300
2021/11/01 7,360 7,490 7,340 7,460 92,100
2021/10/29 7,320 7,320 7,110 7,190 140,800
2021/10/28 7,340 7,350 7,230 7,310 215,200
2021/10/27 7,530 7,530 7,230 7,380 225,800
2021/10/26 7,740 7,740 7,620 7,620 128,400
2021/10/25 7,770 7,810 7,570 7,590 254,400
2021/10/22 7,320 8,040 7,230 7,900 459,300
2021/10/21 7,350 7,460 7,340 7,410 174,100
2021/10/20 7,460 7,590 7,440 7,500 149,700
2021/10/19 7,250 7,420 7,240 7,360 102,800
2021/10/18 7,270 7,340 7,140 7,310 124,000
2021/10/15 6,980 7,140 6,950 7,120 79,500
2021/10/14 6,910 6,930 6,830 6,910 93,100
2021/10/13 7,040 7,040 6,920 6,920 83,200
2021/10/12 7,150 7,150 6,950 6,980 95,500
2021/10/11 7,190 7,220 7,020 7,140 126,700
2021/10/08 7,190 7,340 7,190 7,240 165,500
2021/10/07 6,910 7,120 6,880 6,980 196,500
2021/10/06 6,940 7,080 6,780 6,810 156,300
2021/10/05 6,840 6,890 6,760 6,810 161,200
2021/10/04 7,000 7,030 6,790 6,850 135,300
2021/10/01 7,030 7,050 6,810 6,860 200,400
2021/09/30 7,420 7,420 7,180 7,180 131,300
2021/09/29 7,400 7,460 7,210 7,270 191,900
2021/09/28 7,650 7,650 7,460 7,590 121,600
2021/09/27 7,520 7,640 7,500 7,530 143,200
2021/09/24 7,440 7,520 7,370 7,490 140,600
2021/09/22 7,140 7,330 7,130 7,210 178,200
2021/09/21 7,210 7,370 7,070 7,290 232,300
2021/09/17 7,250 7,440 7,170 7,440 266,300
2021/09/16 7,440 7,450 7,200 7,240 116,800
2021/09/15 7,260 7,340 7,230 7,310 106,600
2021/09/14 7,220 7,410 7,210 7,410 91,700
2021/09/13 7,350 7,350 7,240 7,280 74,900
2021/09/10 7,170 7,360 7,170 7,340 96,700
2021/09/09 7,140 7,250 7,140 7,170 85,800
2021/09/08 6,990 7,190 6,950 7,180 96,200
2021/09/07 7,080 7,140 6,980 7,040 88,800
2021/09/06 6,860 7,030 6,830 7,030 102,400
2021/09/03 6,710 6,870 6,680 6,860 136,100
2021/09/02 6,870 6,930 6,750 6,790 170,100
2021/09/01 6,740 6,860 6,710 6,830 185,700
2021/08/31 6,550 6,700 6,550 6,650 193,700
2021/08/30 6,450 6,470 6,360 6,450 326,500
2021/08/27 6,290 6,370 6,260 6,350 134,800
2021/08/26 6,490 6,510 6,340 6,350 90,400
2021/08/25 6,510 6,570 6,470 6,520 107,200
2021/08/24 6,290 6,450 6,280 6,410 92,000
2021/08/23 6,400 6,500 6,390 6,390 97,000
2021/08/20 6,380 6,460 6,310 6,320 137,900
2021/08/19 6,390 6,500 6,280 6,280 99,500
2021/08/18 6,330 6,550 6,330 6,490 114,800
2021/08/17 6,570 6,570 6,380 6,390 117,200
2021/08/16 6,460 6,480 6,370 6,410 143,900
2021/08/13 6,530 6,540 6,450 6,470 109,300
2021/08/12 6,510 6,530 6,450 6,480 87,300
2021/08/11 6,520 6,560 6,470 6,480 110,400
2021/08/10 6,320 6,430 6,320 6,420 182,100
2021/08/06 6,340 6,400 6,240 6,240 78,000
2021/08/05 6,200 6,380 6,180 6,370 109,600
2021/08/04 6,280 6,310 6,210 6,220 92,600
2021/08/03 6,300 6,370 6,260 6,310 105,200
2021/08/02 6,200 6,440 6,200 6,400 124,100
2021/07/30 6,300 6,350 6,190 6,230 200,400
2021/07/29 6,260 6,260 6,130 6,200 548,800
2021/07/28 6,330 6,400 6,160 6,200 375,500
2021/07/27 6,490 6,520 6,400 6,430 166,400
2021/07/26 6,420 6,590 6,350 6,460 261,800
2021/07/21 6,310 6,500 6,250 6,280 365,900
2021/07/20 6,330 6,380 6,260 6,260 201,300
2021/07/19 6,340 6,410 6,310 6,320 133,600
2021/07/16 6,330 6,500 6,320 6,440 142,400
2021/07/15 6,430 6,430 6,340 6,350 82,900
2021/07/14 6,340 6,440 6,320 6,410 182,900
2021/07/13 6,390 6,450 6,340 6,400 172,100
2021/07/12 6,360 6,460 6,330 6,460 267,600
2021/07/09 6,120 6,270 6,090 6,260 248,500
2021/07/08 6,290 6,330 6,220 6,220 277,600
2021/07/07 6,430 6,450 6,260 6,300 388,000
2021/07/06 6,760 6,780 6,500 6,530 280,000
2021/07/05 6,780 6,800 6,690 6,740 178,300
2021/07/02 6,940 6,950 6,840 6,880 249,800
2021/07/01 6,860 6,980 6,820 6,960 214,800
2021/06/30 6,890 6,990 6,860 6,910 195,800
2021/06/29 6,800 6,850 6,700 6,850 361,900
2021/06/28 6,810 7,010 6,800 6,960 339,100
2021/06/25 6,720 6,780 6,640 6,720 141,800
2021/06/24 6,640 6,770 6,600 6,690 185,300
2021/06/23 6,800 6,840 6,690 6,710 151,100
2021/06/22 6,840 6,850 6,710 6,800 185,300
2021/06/21 6,840 6,980 6,690 6,740 309,100
2021/06/18 7,100 7,110 6,980 7,010 280,800
2021/06/17 7,280 7,290 7,090 7,150 202,900
2021/06/16 7,230 7,330 7,090 7,190 239,300
2021/06/15 7,460 7,500 7,300 7,300 225,900
2021/06/14 7,380 7,500 7,290 7,460 289,500
2021/06/11 7,460 7,480 7,280 7,310 442,400
2021/06/10 7,490 7,600 7,360 7,460 439,500
2021/06/09 7,710 7,820 7,490 7,510 580,300
2021/06/08 7,930 7,950 7,650 7,730 473,300
2021/06/07 7,940 8,070 7,940 7,960 252,500
2021/06/04 8,060 8,060 7,900 7,930 250,700
2021/06/03 8,000 8,090 7,800 7,990 400,500
2021/06/02 7,940 8,070 7,900 8,060 268,600
2021/06/01 7,940 7,990 7,850 7,890 204,800
2021/05/31 8,080 8,150 7,900 7,940 268,500
2021/05/28 8,100 8,260 8,050 8,060 418,700
2021/05/27 7,810 8,150 7,790 8,060 391,700
2021/05/26 7,910 7,960 7,840 7,860 418,700
2021/05/25 7,940 8,010 7,860 7,990 328,800
2021/05/24 7,830 7,990 7,800 7,940 307,500
2021/05/21 7,780 7,890 7,670 7,840 290,200
2021/05/20 7,650 7,850 7,630 7,770 306,500
2021/05/19 7,610 7,810 7,570 7,700 336,400
2021/05/18 7,520 7,730 7,520 7,650 290,900
2021/05/17 7,510 7,540 7,390 7,500 226,400
2021/05/14 7,600 7,690 7,530 7,530 232,700
2021/05/13 7,460 7,610 7,450 7,510 238,300
2021/05/12 7,530 7,580 7,470 7,490 281,000
2021/05/11 7,770 7,860 7,580 7,600 192,500
2021/05/10 7,800 7,920 7,780 7,840 120,600
2021/05/07 7,800 7,900 7,740 7,830 148,400
2021/05/06 7,830 7,900 7,660 7,810 223,300
2021/04/30 7,740 7,940 7,720 7,860 357,000
2021/04/28 7,470 7,760 7,450 7,710 247,900
2021/04/27 7,460 7,510 7,360 7,390 194,600
2021/04/26 7,310 7,520 7,200 7,460 240,200
2021/04/23 7,360 7,440 7,300 7,320 242,000
2021/04/22 7,240 7,390 7,130 7,360 313,100
2021/04/21 7,200 7,460 7,180 7,390 243,700
2021/04/20 7,320 7,350 7,250 7,290 125,000
2021/04/19 7,320 7,430 7,240 7,380 227,000
2021/04/16 7,440 7,470 7,340 7,390 177,200
2021/04/15 7,580 7,630 7,500 7,590 119,500
2021/04/14 7,530 7,650 7,510 7,610 157,500
2021/04/13 7,130 7,640 7,120 7,530 427,200
2021/04/12 7,010 7,080 6,960 6,990 176,700
2021/04/09 7,070 7,120 7,010 7,070 258,100
2021/04/08 7,020 7,100 6,980 7,040 199,100
2021/04/07 6,930 7,070 6,850 6,970 208,600
2021/04/06 6,950 6,990 6,840 6,890 152,500
2021/04/05 6,900 6,970 6,860 6,960 67,400
2021/04/02 6,830 6,930 6,810 6,900 117,600
2021/04/01 6,610 6,820 6,610 6,770 181,300
2021/03/31 6,660 6,720 6,540 6,580 187,500
2021/03/30 6,660 6,770 6,600 6,710 162,900
2021/03/29 6,750 6,840 6,670 6,720 139,300
2021/03/26 6,770 6,800 6,710 6,730 101,800
2021/03/25 6,590 6,710 6,570 6,650 90,000
2021/03/24 6,600 6,680 6,510 6,540 251,400
2021/03/23 6,710 6,750 6,650 6,700 213,700
2021/03/22 6,840 6,870 6,760 6,760 207,900
2021/03/19 6,950 6,970 6,870 6,890 257,100
2021/03/18 6,770 6,980 6,760 6,970 308,400
2021/03/17 6,610 6,710 6,570 6,710 245,600
2021/03/16 6,630 6,720 6,630 6,680 167,200
2021/03/15 6,630 6,700 6,620 6,700 153,800
2021/03/12 6,500 6,630 6,400 6,600 242,300
2021/03/11 6,530 6,680 6,520 6,590 139,200
2021/03/10 6,530 6,560 6,470 6,500 156,800
2021/03/09 6,510 6,540 6,400 6,510 270,000
2021/03/08 6,720 6,720 6,520 6,560 135,600
2021/03/05 6,640 6,650 6,530 6,650 138,900
2021/03/04 6,580 6,650 6,490 6,610 254,500
2021/03/03 6,850 6,850 6,640 6,700 277,700
2021/03/02 6,880 6,930 6,800 6,870 198,400
2021/03/01 6,580 6,880 6,570 6,840 205,500
2021/02/26 6,630 6,710 6,480 6,490 374,700
2021/02/25 6,730 6,800 6,670 6,730 123,000
2021/02/24 6,740 6,780 6,630 6,630 271,000
2021/02/22 6,840 6,930 6,810 6,860 179,500
2021/02/19 6,810 6,820 6,720 6,740 199,400
2021/02/18 6,950 7,050 6,880 6,910 289,400
2021/02/17 6,980 7,010 6,920 6,920 256,900
2021/02/16 6,830 7,070 6,780 6,950 307,900
2021/02/15 6,770 6,850 6,750 6,790 350,600
2021/02/12 6,630 6,850 6,560 6,740 417,700
2021/02/10 6,060 6,080 5,990 6,040 87,300
2021/02/09 6,030 6,100 5,950 6,100 87,100
2021/02/08 6,140 6,160 6,010 6,030 132,100
2021/02/05 5,910 6,070 5,900 6,050 157,400
2021/02/04 5,950 6,040 5,880 5,900 154,700
2021/02/03 5,950 6,030 5,880 5,900 219,000
2021/02/02 5,960 5,980 5,870 5,940 179,700
2021/02/01 5,760 6,000 5,760 5,830 193,600
2021/01/29 5,620 5,820 5,560 5,660 456,000
2021/01/28 5,440 5,690 5,410 5,620 175,300
2021/01/27 5,470 5,550 5,420 5,500 164,700
2021/01/26 5,500 5,510 5,430 5,450 103,400
2021/01/25 5,340 5,460 5,320 5,450 54,900
2021/01/22 5,360 5,410 5,340 5,380 42,300
2021/01/21 5,350 5,470 5,350 5,440 61,500
2021/01/20 5,350 5,410 5,300 5,350 46,000
2021/01/19 5,460 5,480 5,330 5,360 58,300
2021/01/18 5,360 5,410 5,290 5,380 106,800
2021/01/15 5,540 5,600 5,410 5,460 139,300
2021/01/14 5,790 5,940 5,580 5,640 198,300
2021/01/13 5,590 5,770 5,590 5,750 238,500
2021/01/12 5,410 5,560 5,390 5,540 137,800
2021/01/08 5,340 5,490 5,320 5,440 169,800
2021/01/07 5,240 5,320 5,200 5,240 116,500
2021/01/06 5,130 5,240 5,110 5,170 85,600
2021/01/05 5,110 5,250 5,060 5,170 144,400
2021/01/04 5,220 5,220 5,050 5,150 81,200

このページの先頭へ