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
2026/05/29 2,250 2,281 2,248 2,255 733,100
2026/05/28 2,246 2,266 2,232 2,245 829,700
2026/05/27 2,245 2,251 2,226 2,247 619,500
2026/05/26 2,245 2,261 2,229 2,249 261,000
2026/05/25 2,289 2,294 2,255 2,263 269,400
2026/05/22 2,298 2,298 2,261 2,284 270,600
2026/05/21 2,280 2,296 2,270 2,284 402,000
2026/05/20 2,264 2,270 2,238 2,261 495,900
2026/05/19 2,250 2,266 2,237 2,262 452,300
2026/05/18 2,248 2,256 2,219 2,237 511,600
2026/05/15 2,233 2,248 2,226 2,243 450,500
2026/05/14 2,207 2,226 2,199 2,226 286,500
2026/05/13 2,207 2,218 2,194 2,208 330,100
2026/05/12 2,196 2,215 2,191 2,199 477,100
2026/05/11 2,197 2,202 2,181 2,196 339,000
2026/05/08 2,180 2,196 2,166 2,191 396,000
2026/05/07 2,160 2,195 2,143 2,191 408,800
2026/05/01 2,141 2,151 2,125 2,151 372,400
2026/04/30 2,160 2,163 2,128 2,156 510,000
2026/04/28 2,159 2,173 2,145 2,172 688,900
2026/04/27 2,211 2,232 2,157 2,180 805,900
2026/04/24 2,300 2,316 2,215 2,225 998,500
2026/04/23 2,289 2,311 2,286 2,298 404,000
2026/04/22 2,300 2,305 2,287 2,289 205,000
2026/04/21 2,320 2,321 2,298 2,300 227,300
2026/04/20 2,308 2,312 2,296 2,308 216,800
2026/04/17 2,297 2,317 2,296 2,308 248,700
2026/04/16 2,307 2,312 2,291 2,296 302,300
2026/04/15 2,298 2,306 2,288 2,293 297,400
2026/04/14 2,277 2,282 2,267 2,278 241,800
2026/04/13 2,254 2,279 2,253 2,270 271,800
2026/04/10 2,280 2,288 2,255 2,267 291,100
2026/04/09 2,289 2,302 2,272 2,279 292,300
2026/04/08 2,298 2,303 2,289 2,303 309,000
2026/04/07 2,288 2,293 2,254 2,275 277,200
2026/04/06 2,283 2,293 2,273 2,277 250,700
2026/04/03 2,272 2,287 2,266 2,278 207,800
2026/03/27 2,310 2,339 2,308 2,327 602,000
2026/03/26 2,315 2,321 2,295 2,312 406,400
2026/03/25 2,300 2,317 2,293 2,313 334,500
2026/03/24 2,320 2,325 2,277 2,280 442,000
2026/03/23 2,330 2,336 2,280 2,280 658,700
2026/03/19 2,350 2,371 2,343 2,343 544,500
2026/03/18 2,371 2,380 2,359 2,380 288,300
2026/03/17 2,351 2,365 2,349 2,351 272,500
2026/03/16 2,351 2,358 2,336 2,341 427,500
2026/03/13 2,361 2,370 2,342 2,359 213,300
2026/03/12 2,395 2,395 2,356 2,371 301,400
2026/03/11 2,415 2,422 2,401 2,402 258,000
2026/03/10 2,418 2,425 2,395 2,411 262,600
2026/03/09 2,346 2,405 2,340 2,393 377,600
2026/03/06 2,386 2,415 2,381 2,411 351,300
2026/03/05 2,404 2,414 2,385 2,398 435,200
2026/03/04 2,382 2,388 2,334 2,356 590,700
2026/03/03 2,436 2,440 2,407 2,410 376,600
2026/03/02 2,448 2,448 2,413 2,435 473,500
2026/02/27 2,465 2,476 2,449 2,476 324,300
2026/02/26 2,460 2,469 2,441 2,450 257,500
2026/02/25 2,430 2,442 2,418 2,429 323,300
2026/02/24 2,436 2,448 2,416 2,430 380,900
2026/02/20 2,467 2,469 2,435 2,435 341,500
2026/02/19 2,437 2,470 2,423 2,470 389,400
2026/02/18 2,445 2,448 2,423 2,427 336,000
2026/02/17 2,472 2,475 2,436 2,439 228,300
2026/02/16 2,455 2,466 2,431 2,450 305,800
2026/02/13 2,494 2,498 2,433 2,441 515,700
2026/02/12 2,510 2,511 2,469 2,472 558,000
2026/02/10 2,518 2,535 2,505 2,505 306,200
2026/02/09 2,540 2,540 2,503 2,507 303,700
2026/02/06 2,481 2,503 2,464 2,503 225,400
2026/02/05 2,501 2,536 2,496 2,502 360,800
2026/02/04 2,467 2,488 2,461 2,479 246,200
2026/02/03 2,431 2,459 2,430 2,458 266,100
2026/02/02 2,443 2,453 2,425 2,425 219,200
2026/01/30 2,445 2,456 2,431 2,442 224,600
2026/01/29 2,430 2,446 2,399 2,444 371,400
2026/01/28 2,435 2,450 2,419 2,429 332,000
2026/01/27 2,445 2,452 2,429 2,435 246,000
2026/01/26 2,450 2,464 2,443 2,446 293,800
2026/01/23 2,481 2,501 2,471 2,485 234,900
2026/01/22 2,457 2,494 2,455 2,487 295,700
2026/01/21 2,460 2,465 2,432 2,442 247,400
2026/01/20 2,481 2,497 2,470 2,486 266,500
2026/01/19 2,480 2,487 2,467 2,483 219,500
2026/01/16 2,477 2,486 2,462 2,478 235,300
2026/01/15 2,465 2,494 2,465 2,483 219,500
2026/01/14 2,480 2,496 2,459 2,465 341,800
2026/01/13 2,478 2,485 2,453 2,460 302,800
2026/01/09 2,462 2,465 2,441 2,460 203,800
2026/01/08 2,455 2,474 2,443 2,446 253,400
2026/01/07 2,439 2,473 2,429 2,470 363,600
2026/01/06 2,426 2,443 2,418 2,440 259,200
2026/01/05 2,410 2,424 2,398 2,418 300,400

このページの先頭へ