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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,889 | 1,927 | 1,868 | 1,917 | 380,700 |
| 2024/08/15 | 1,843 | 1,864 | 1,821 | 1,860 | 226,800 |
| 2024/08/14 | 1,852 | 1,855 | 1,828 | 1,844 | 181,700 |
| 2024/08/13 | 1,819 | 1,839 | 1,812 | 1,828 | 214,300 |
| 2024/08/09 | 1,815 | 1,833 | 1,799 | 1,817 | 378,900 |
| 2024/08/08 | 1,733 | 1,801 | 1,728 | 1,779 | 369,500 |
| 2024/08/07 | 1,709 | 1,806 | 1,709 | 1,755 | 351,600 |
| 2024/08/06 | 1,770 | 1,838 | 1,718 | 1,743 | 818,800 |
| 2024/08/05 | 1,748 | 1,787 | 1,694 | 1,748 | 2,083,900 |
| 2024/08/02 | 1,855 | 1,902 | 1,841 | 1,859 | 564,800 |
| 2024/08/01 | 1,900 | 1,906 | 1,873 | 1,893 | 378,100 |
| 2024/07/31 | 1,872 | 1,915 | 1,868 | 1,911 | 201,200 |
| 2024/07/30 | 1,898 | 1,905 | 1,876 | 1,890 | 193,600 |
| 2024/07/29 | 1,855 | 1,902 | 1,855 | 1,902 | 328,000 |
| 2024/07/26 | 1,861 | 1,864 | 1,822 | 1,824 | 389,100 |
| 2024/07/25 | 1,857 | 1,899 | 1,848 | 1,859 | 389,100 |
| 2024/07/24 | 1,920 | 1,969 | 1,872 | 1,880 | 696,400 |
| 2024/07/23 | 1,921 | 1,945 | 1,921 | 1,924 | 181,000 |
| 2024/07/22 | 1,970 | 1,970 | 1,917 | 1,921 | 246,300 |
| 2024/07/19 | 1,963 | 1,979 | 1,954 | 1,971 | 286,000 |
| 2024/07/18 | 2,016 | 2,022 | 1,959 | 1,963 | 317,100 |
| 2024/07/17 | 2,040 | 2,059 | 2,030 | 2,034 | 332,600 |
| 2024/07/16 | 1,985 | 2,039 | 1,982 | 2,031 | 526,100 |
| 2024/07/12 | 1,966 | 1,988 | 1,961 | 1,986 | 273,600 |
| 2024/07/11 | 1,971 | 1,980 | 1,949 | 1,970 | 255,600 |
| 2024/07/10 | 1,980 | 1,980 | 1,952 | 1,955 | 357,700 |
| 2024/07/09 | 1,950 | 1,985 | 1,937 | 1,979 | 437,700 |
| 2024/07/08 | 1,871 | 1,949 | 1,869 | 1,949 | 514,000 |
| 2024/07/05 | 1,886 | 1,900 | 1,873 | 1,878 | 253,200 |
| 2024/07/04 | 1,911 | 1,922 | 1,877 | 1,884 | 234,500 |
| 2024/07/03 | 1,934 | 1,935 | 1,915 | 1,918 | 195,500 |
| 2024/07/02 | 1,925 | 1,935 | 1,917 | 1,926 | 269,000 |
| 2024/07/01 | 1,913 | 1,927 | 1,902 | 1,918 | 189,000 |
| 2024/06/28 | 1,900 | 1,913 | 1,898 | 1,899 | 245,500 |
| 2024/06/27 | 1,895 | 1,908 | 1,889 | 1,902 | 213,700 |
| 2024/06/26 | 1,908 | 1,915 | 1,900 | 1,901 | 169,200 |
| 2024/06/25 | 1,902 | 1,928 | 1,897 | 1,917 | 247,000 |
| 2024/06/24 | 1,900 | 1,929 | 1,891 | 1,897 | 552,400 |
| 2024/06/21 | 1,908 | 1,911 | 1,888 | 1,890 | 252,400 |
| 2024/06/20 | 1,902 | 1,909 | 1,877 | 1,897 | 124,100 |
| 2024/06/19 | 1,899 | 1,908 | 1,884 | 1,907 | 190,400 |
| 2024/06/18 | 1,888 | 1,888 | 1,870 | 1,877 | 143,700 |
| 2024/06/17 | 1,900 | 1,904 | 1,865 | 1,878 | 229,000 |
| 2024/06/14 | 1,861 | 1,908 | 1,861 | 1,896 | 505,800 |
| 2024/06/13 | 1,876 | 1,881 | 1,841 | 1,869 | 245,700 |
| 2024/06/12 | 1,845 | 1,886 | 1,845 | 1,870 | 287,100 |
| 2024/06/11 | 1,842 | 1,894 | 1,831 | 1,854 | 493,200 |
| 2024/06/10 | 1,861 | 1,867 | 1,816 | 1,832 | 191,500 |
| 2024/06/07 | 1,843 | 1,857 | 1,833 | 1,856 | 193,100 |
| 2024/06/06 | 1,860 | 1,860 | 1,826 | 1,848 | 241,200 |
| 2024/06/05 | 1,858 | 1,878 | 1,851 | 1,866 | 231,200 |
| 2024/06/04 | 1,813 | 1,890 | 1,813 | 1,889 | 364,800 |
| 2024/06/03 | 1,800 | 1,834 | 1,800 | 1,831 | 275,200 |
| 2024/05/31 | 1,828 | 1,833 | 1,782 | 1,786 | 1,731,200 |
| 2024/05/30 | 1,826 | 1,832 | 1,795 | 1,818 | 1,127,700 |
| 2024/05/29 | 1,880 | 1,889 | 1,844 | 1,844 | 983,700 |
| 2024/05/28 | 1,870 | 1,880 | 1,863 | 1,875 | 320,400 |
| 2024/05/27 | 1,869 | 1,869 | 1,846 | 1,862 | 252,200 |
| 2024/05/24 | 1,838 | 1,869 | 1,838 | 1,850 | 227,600 |
| 2024/05/23 | 1,860 | 1,881 | 1,855 | 1,861 | 420,800 |
| 2024/05/22 | 1,811 | 1,857 | 1,794 | 1,837 | 365,700 |
| 2024/05/21 | 1,825 | 1,838 | 1,802 | 1,819 | 326,000 |
| 2024/05/20 | 1,830 | 1,842 | 1,819 | 1,825 | 205,700 |
| 2024/05/17 | 1,841 | 1,847 | 1,820 | 1,830 | 251,900 |
| 2024/05/16 | 1,844 | 1,856 | 1,819 | 1,830 | 210,800 |
| 2024/05/15 | 1,840 | 1,857 | 1,835 | 1,844 | 412,700 |
| 2024/05/14 | 1,827 | 1,839 | 1,816 | 1,838 | 325,100 |
| 2024/05/13 | 1,792 | 1,835 | 1,791 | 1,810 | 316,700 |
| 2024/05/10 | 1,800 | 1,805 | 1,773 | 1,797 | 261,700 |
| 2024/05/09 | 1,773 | 1,791 | 1,752 | 1,783 | 333,400 |
| 2024/05/08 | 1,792 | 1,807 | 1,772 | 1,774 | 219,900 |
| 2024/05/07 | 1,775 | 1,796 | 1,772 | 1,795 | 279,600 |
| 2024/05/02 | 1,782 | 1,795 | 1,765 | 1,770 | 213,300 |
| 2024/05/01 | 1,765 | 1,801 | 1,758 | 1,782 | 242,000 |
| 2024/04/30 | 1,785 | 1,800 | 1,750 | 1,786 | 395,400 |
| 2024/04/26 | 1,773 | 1,775 | 1,734 | 1,767 | 462,400 |
| 2024/04/25 | 1,732 | 1,770 | 1,732 | 1,742 | 306,300 |
| 2024/04/24 | 1,740 | 1,799 | 1,733 | 1,763 | 669,800 |
| 2024/04/23 | 1,728 | 1,743 | 1,710 | 1,737 | 290,600 |
| 2024/04/22 | 1,704 | 1,720 | 1,696 | 1,719 | 250,100 |
| 2024/04/19 | 1,705 | 1,708 | 1,673 | 1,691 | 371,300 |
| 2024/04/18 | 1,720 | 1,745 | 1,719 | 1,723 | 301,800 |
| 2024/04/17 | 1,765 | 1,781 | 1,727 | 1,729 | 358,300 |
| 2024/04/16 | 1,833 | 1,839 | 1,761 | 1,765 | 464,000 |
| 2024/04/15 | 1,860 | 1,874 | 1,850 | 1,860 | 197,100 |
| 2024/04/12 | 1,895 | 1,910 | 1,872 | 1,880 | 318,600 |
| 2024/04/11 | 1,860 | 1,885 | 1,859 | 1,882 | 185,600 |
| 2024/04/10 | 1,881 | 1,894 | 1,869 | 1,874 | 201,000 |
| 2024/04/09 | 1,860 | 1,873 | 1,850 | 1,871 | 277,300 |
| 2024/04/08 | 1,842 | 1,854 | 1,827 | 1,853 | 225,400 |
| 2024/04/05 | 1,795 | 1,826 | 1,791 | 1,824 | 183,000 |
| 2024/04/04 | 1,832 | 1,837 | 1,812 | 1,817 | 229,300 |
| 2024/04/03 | 1,818 | 1,828 | 1,799 | 1,814 | 283,700 |
| 2024/04/02 | 1,863 | 1,863 | 1,822 | 1,838 | 283,400 |
| 2024/04/01 | 1,882 | 1,894 | 1,847 | 1,860 | 255,300 |
| 2024/03/29 | 1,850 | 1,882 | 1,847 | 1,881 | 286,600 |
| 2024/03/28 | 1,830 | 1,889 | 1,830 | 1,868 | 741,900 |
| 2024/03/27 | 1,914 | 1,961 | 1,913 | 1,935 | 1,115,700 |
| 2024/03/26 | 1,857 | 1,914 | 1,857 | 1,910 | 591,900 |
| 2024/03/25 | 1,870 | 1,884 | 1,849 | 1,850 | 377,300 |
| 2024/03/22 | 1,858 | 1,875 | 1,853 | 1,871 | 440,900 |
| 2024/03/21 | 1,836 | 1,853 | 1,819 | 1,841 | 412,000 |
| 2024/03/19 | 1,790 | 1,825 | 1,788 | 1,821 | 278,300 |
| 2024/03/18 | 1,775 | 1,815 | 1,775 | 1,808 | 359,400 |
| 2024/03/15 | 1,773 | 1,783 | 1,735 | 1,760 | 1,400,800 |
| 2024/03/14 | 1,765 | 1,780 | 1,750 | 1,770 | 254,800 |
| 2024/03/13 | 1,765 | 1,781 | 1,756 | 1,765 | 273,100 |
| 2024/03/12 | 1,732 | 1,766 | 1,717 | 1,765 | 324,000 |
| 2024/03/11 | 1,755 | 1,763 | 1,721 | 1,734 | 267,600 |
| 2024/03/08 | 1,744 | 1,783 | 1,730 | 1,765 | 333,500 |
| 2024/03/07 | 1,793 | 1,794 | 1,745 | 1,753 | 394,500 |
| 2024/03/06 | 1,739 | 1,788 | 1,736 | 1,788 | 456,300 |
| 2024/03/05 | 1,726 | 1,757 | 1,711 | 1,731 | 524,200 |
| 2024/03/04 | 1,779 | 1,779 | 1,727 | 1,727 | 628,500 |
| 2024/03/01 | 1,798 | 1,820 | 1,779 | 1,788 | 388,300 |
| 2024/02/29 | 1,840 | 1,849 | 1,791 | 1,798 | 581,400 |
| 2024/02/28 | 1,787 | 1,839 | 1,787 | 1,821 | 602,200 |
| 2024/02/27 | 1,777 | 1,786 | 1,772 | 1,784 | 295,100 |
| 2024/02/26 | 1,780 | 1,789 | 1,767 | 1,776 | 428,100 |
| 2024/02/22 | 1,759 | 1,775 | 1,748 | 1,772 | 273,000 |
| 2024/02/21 | 1,747 | 1,770 | 1,737 | 1,743 | 261,700 |
| 2024/02/20 | 1,754 | 1,767 | 1,743 | 1,747 | 200,400 |
| 2024/02/19 | 1,754 | 1,758 | 1,735 | 1,747 | 243,800 |
| 2024/02/16 | 1,730 | 1,760 | 1,723 | 1,754 | 392,000 |
| 2024/02/15 | 1,689 | 1,723 | 1,689 | 1,714 | 350,800 |
| 2024/02/14 | 1,682 | 1,690 | 1,672 | 1,682 | 314,200 |
| 2024/02/13 | 1,710 | 1,725 | 1,694 | 1,700 | 316,200 |
| 2024/02/09 | 1,715 | 1,721 | 1,697 | 1,703 | 281,400 |
| 2024/02/08 | 1,732 | 1,736 | 1,710 | 1,711 | 247,200 |
| 2024/02/07 | 1,740 | 1,743 | 1,723 | 1,732 | 369,200 |
| 2024/02/06 | 1,758 | 1,760 | 1,740 | 1,750 | 266,100 |
| 2024/02/05 | 1,761 | 1,770 | 1,748 | 1,767 | 264,100 |
| 2024/02/02 | 1,746 | 1,780 | 1,741 | 1,756 | 338,300 |
| 2024/02/01 | 1,757 | 1,763 | 1,717 | 1,746 | 453,500 |
| 2024/01/31 | 1,776 | 1,778 | 1,725 | 1,757 | 1,165,200 |
| 2024/01/30 | 1,820 | 1,822 | 1,770 | 1,778 | 637,100 |
| 2024/01/29 | 1,750 | 1,804 | 1,728 | 1,797 | 1,108,500 |
| 2024/01/26 | 1,700 | 1,765 | 1,679 | 1,712 | 1,068,800 |
| 2024/01/25 | 1,700 | 1,713 | 1,689 | 1,700 | 316,000 |
| 2024/01/24 | 1,698 | 1,713 | 1,687 | 1,700 | 269,100 |
| 2024/01/23 | 1,725 | 1,727 | 1,694 | 1,695 | 283,400 |
| 2024/01/22 | 1,704 | 1,713 | 1,692 | 1,710 | 308,900 |
| 2024/01/19 | 1,690 | 1,702 | 1,676 | 1,684 | 319,500 |
| 2024/01/18 | 1,670 | 1,687 | 1,669 | 1,685 | 164,400 |
| 2024/01/17 | 1,705 | 1,705 | 1,676 | 1,676 | 295,200 |
| 2024/01/16 | 1,713 | 1,713 | 1,679 | 1,691 | 378,300 |
| 2024/01/15 | 1,713 | 1,728 | 1,708 | 1,717 | 303,800 |
| 2024/01/12 | 1,735 | 1,749 | 1,691 | 1,696 | 500,000 |
| 2024/01/11 | 1,716 | 1,726 | 1,701 | 1,722 | 281,700 |
| 2024/01/10 | 1,685 | 1,706 | 1,673 | 1,700 | 297,800 |
| 2024/01/09 | 1,687 | 1,717 | 1,673 | 1,692 | 421,800 |
| 2024/01/05 | 1,682 | 1,684 | 1,667 | 1,670 | 252,400 |
| 2024/01/04 | 1,650 | 1,687 | 1,620 | 1,684 | 396,600 |