8595 ジャフコグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,248	2,272	2,242	2,248	560,200	2,248
2022-12-29	2,221	2,250	2,220	2,245	686,800	2,245
2022-12-28	2,247	2,252	2,207	2,220	1,040,600	2,220
2022-12-27	2,254	2,276	2,252	2,262	633,900	2,262
2022-12-26	2,295	2,297	2,250	2,259	730,100	2,259
2022-12-23	2,290	2,308	2,286	2,290	612,400	2,290
2022-12-22	2,330	2,335	2,266	2,290	1,533,800	2,290
2022-12-21	2,299	2,341	2,284	2,313	469,700	2,313
2022-12-20	2,348	2,364	2,287	2,310	569,800	2,310
2022-12-19	2,346	2,357	2,304	2,335	520,600	2,335
2022-12-16	2,370	2,383	2,351	2,353	470,900	2,353
2022-12-15	2,400	2,419	2,386	2,412	321,400	2,412
2022-12-14	2,378	2,420	2,368	2,418	469,700	2,418
2022-12-13	2,366	2,392	2,353	2,353	405,900	2,353
2022-12-12	2,366	2,389	2,366	2,373	566,800	2,373
2022-12-09	2,377	2,411	2,341	2,390	949,400	2,390
2022-12-08	2,344	2,430	2,325	2,426	1,098,800	2,426
2022-12-07	2,313	2,339	2,300	2,330	1,106,900	2,330
2022-12-06	2,329	2,355	2,311	2,313	1,099,200	2,313
2022-12-05	2,363	2,375	2,320	2,340	1,558,700	2,340
2022-12-02	2,370	2,389	2,346	2,380	760,900	2,380
2022-12-01	2,389	2,405	2,346	2,392	1,307,500	2,392
2022-11-30	2,469	2,469	2,377	2,407	1,588,700	2,407
2022-11-29	2,504	2,514	2,429	2,469	2,292,000	2,469
2022-11-28	2,510	2,580	2,493	2,523	3,230,200	2,523
2022-11-25	2,370	2,373	2,304	2,314	418,800	2,314
2022-11-24	2,370	2,408	2,363	2,391	542,700	2,391
2022-11-22	2,319	2,338	2,304	2,329	273,800	2,329
2022-11-21	2,265	2,288	2,237	2,288	331,600	2,288
2022-11-18	2,269	2,284	2,251	2,256	349,200	2,256
2022-11-17	2,288	2,343	2,269	2,304	278,700	2,304
2022-11-16	2,262	2,273	2,223	2,258	294,300	2,258
2022-11-15	2,284	2,287	2,230	2,272	296,300	2,272
2022-11-14	2,270	2,326	2,258	2,285	480,900	2,285
2022-11-11	2,270	2,276	2,244	2,266	317,800	2,266
2022-11-10	2,238	2,238	2,206	2,225	394,200	2,225
2022-11-09	2,237	2,253	2,229	2,230	331,600	2,230
2022-11-08	2,238	2,280	2,230	2,241	235,900	2,241
2022-11-07	2,269	2,269	2,222	2,248	217,900	2,248
2022-11-04	2,235	2,254	2,233	2,241	268,900	2,241
2022-11-02	2,235	2,276	2,226	2,259	257,300	2,259
2022-11-01	2,285	2,285	2,232	2,235	320,700	2,235
2022-10-31	2,218	2,309	2,213	2,283	759,700	2,283
2022-10-28	2,260	2,310	2,165	2,204	2,974,400	2,204
2022-10-27	2,356	2,356	2,286	2,310	552,200	2,310
2022-10-26	2,350	2,379	2,336	2,336	326,900	2,336
2022-10-25	2,288	2,346	2,278	2,336	494,400	2,336
2022-10-24	2,271	2,294	2,243	2,269	304,500	2,269
2022-10-21	2,283	2,310	2,256	2,283	332,800	2,283
2022-10-20	2,242	2,280	2,238	2,272	386,500	2,272
2022-10-19	2,230	2,268	2,211	2,254	234,700	2,254
2022-10-18	2,232	2,241	2,222	2,230	236,400	2,230
2022-10-17	2,208	2,219	2,196	2,204	236,100	2,204
2022-10-14	2,212	2,219	2,196	2,211	226,600	2,211
2022-10-13	2,185	2,186	2,160	2,166	389,900	2,166
2022-10-12	2,196	2,218	2,189	2,208	414,300	2,208
2022-10-11	2,202	2,238	2,190	2,230	487,900	2,230
2022-10-07	2,205	2,260	2,202	2,246	313,300	2,246
2022-10-06	2,241	2,255	2,222	2,239	400,900	2,239
2022-10-05	2,248	2,248	2,187	2,201	328,900	2,201
2022-10-04	2,192	2,241	2,180	2,235	425,800	2,235
2022-10-03	2,136	2,154	2,085	2,146	360,100	2,146
2022-09-30	2,110	2,140	2,100	2,129	530,300	2,129
2022-09-29	2,151	2,179	2,133	2,141	343,300	2,141
2022-09-28	2,109	2,132	2,100	2,129	513,800	2,129
2022-09-27	2,145	2,169	2,122	2,146	303,300	2,146
2022-09-26	2,147	2,179	2,108	2,132	638,600	2,132
2022-09-22	2,089	2,157	2,081	2,142	435,400	2,142
2022-09-21	2,144	2,163	2,106	2,110	523,600	2,110
2022-09-20	2,191	2,193	2,153	2,176	351,400	2,176
2022-09-16	2,210	2,218	2,180	2,207	486,400	2,207
2022-09-15	2,190	2,202	2,167	2,191	270,100	2,191
2022-09-14	2,195	2,216	2,161	2,206	812,200	2,206
2022-09-13	2,219	2,265	2,204	2,254	532,200	2,254
2022-09-12	2,190	2,216	2,166	2,199	439,100	2,199
2022-09-09	2,171	2,222	2,159	2,188	641,000	2,188
2022-09-08	2,218	2,235	2,151	2,158	901,800	2,158
2022-09-07	2,154	2,203	2,113	2,199	995,300	2,199
2022-09-06	2,141	2,167	2,126	2,165	434,700	2,165
2022-09-05	2,070	2,159	2,056	2,147	796,600	2,147
2022-09-02	2,091	2,097	2,056	2,094	1,110,000	2,094
2022-09-01	2,004	2,121	2,004	2,108	1,104,200	2,108
2022-08-31	1,980	2,035	1,970	2,025	1,214,500	2,025
2022-08-30	1,980	2,024	1,974	2,022	730,000	2,022
2022-08-29	1,961	2,002	1,952	1,989	1,180,500	1,989
2022-08-26	2,048	2,070	1,991	1,991	2,935,900	1,991
2022-08-25	2,210	2,210	2,165	2,186	933,200	2,186
2022-08-24	2,276	2,276	2,206	2,212	721,400	2,212
2022-08-23	2,264	2,286	2,212	2,279	1,007,700	2,279
2022-08-22	2,266	2,275	2,196	2,264	812,100	2,264
2022-08-19	2,306	2,341	2,268	2,287	950,200	2,287
2022-08-18	2,302	2,310	2,243	2,301	879,100	2,301
2022-08-17	2,430	2,430	2,323	2,336	1,213,300	2,336
2022-08-16	2,418	2,465	2,318	2,380	2,794,900	2,380
2022-08-15	2,107	2,124	2,091	2,118	255,600	2,118
2022-08-12	2,133	2,139	2,095	2,107	511,900	2,107
2022-08-10	2,155	2,189	2,095	2,128	1,248,900	2,128
2022-08-09	2,016	2,083	2,007	2,072	704,600	2,072
2022-08-08	1,990	2,031	1,989	2,021	573,200	2,021
2022-08-05	1,965	2,011	1,956	2,003	758,600	2,003
2022-08-04	1,930	1,977	1,904	1,969	480,600	1,969
2022-08-03	1,895	1,956	1,888	1,937	798,700	1,937
2022-08-02	1,824	1,905	1,818	1,896	693,800	1,896
2022-08-01	1,820	1,864	1,797	1,855	407,800	1,855
2022-07-29	1,783	1,823	1,783	1,800	417,900	1,800
2022-07-28	1,774	1,789	1,747	1,773	236,500	1,773
2022-07-27	1,783	1,790	1,760	1,765	225,400	1,765
2022-07-26	1,804	1,821	1,797	1,803	222,100	1,803
2022-07-25	1,758	1,827	1,751	1,805	394,300	1,805
2022-07-22	1,837	1,861	1,728	1,792	670,600	1,792
2022-07-21	1,803	1,853	1,797	1,845	323,000	1,845
2022-07-20	1,804	1,809	1,779	1,802	267,400	1,802
2022-07-19	1,774	1,783	1,728	1,767	272,500	1,767
2022-07-15	1,752	1,776	1,746	1,759	484,700	1,759
2022-07-14	1,725	1,746	1,708	1,739	267,600	1,739
2022-07-13	1,710	1,725	1,707	1,719	198,100	1,719
2022-07-12	1,717	1,717	1,676	1,690	215,300	1,690
2022-07-11	1,722	1,735	1,705	1,726	276,700	1,726
2022-07-08	1,715	1,717	1,682	1,683	265,100	1,683
2022-07-07	1,700	1,704	1,669	1,688	210,100	1,688
2022-07-06	1,650	1,675	1,648	1,668	210,600	1,668
2022-07-05	1,675	1,679	1,654	1,656	192,000	1,656
2022-07-04	1,663	1,687	1,653	1,668	275,900	1,668
2022-07-01	1,637	1,644	1,611	1,617	368,600	1,617
2022-06-30	1,651	1,657	1,635	1,636	266,200	1,636
2022-06-29	1,640	1,660	1,636	1,655	914,400	1,655
2022-06-28	1,658	1,671	1,640	1,670	291,500	1,670
2022-06-27	1,651	1,661	1,634	1,647	235,400	1,647
2022-06-24	1,639	1,655	1,629	1,654	277,900	1,654
2022-06-23	1,614	1,635	1,612	1,630	311,700	1,630
2022-06-22	1,637	1,648	1,611	1,612	357,900	1,612
2022-06-21	1,604	1,641	1,604	1,636	308,300	1,636
2022-06-20	1,614	1,638	1,590	1,591	386,200	1,591
2022-06-17	1,580	1,616	1,580	1,603	692,300	1,603
2022-06-16	1,636	1,640	1,617	1,620	347,800	1,620
2022-06-15	1,610	1,633	1,610	1,612	401,700	1,612
2022-06-14	1,574	1,617	1,574	1,610	606,200	1,610
2022-06-13	1,584	1,607	1,580	1,601	375,600	1,601
2022-06-10	1,616	1,628	1,607	1,623	386,000	1,623
2022-06-09	1,625	1,642	1,618	1,627	217,300	1,627
2022-06-08	1,610	1,628	1,603	1,625	310,600	1,625
2022-06-07	1,592	1,606	1,587	1,600	218,400	1,600
2022-06-06	1,566	1,603	1,561	1,599	189,600	1,599
2022-06-03	1,605	1,605	1,571	1,581	191,600	1,581
2022-06-02	1,596	1,596	1,569	1,580	258,600	1,580
2022-06-01	1,576	1,619	1,570	1,609	295,100	1,609
2022-05-31	1,578	1,590	1,567	1,572	496,000	1,572
2022-05-30	1,562	1,599	1,562	1,588	618,600	1,588
2022-05-27	1,565	1,565	1,543	1,554	311,300	1,554
2022-05-26	1,531	1,555	1,524	1,531	402,400	1,531
2022-05-25	1,540	1,540	1,516	1,534	278,300	1,534
2022-05-24	1,550	1,562	1,529	1,529	404,300	1,529
2022-05-23	1,527	1,565	1,522	1,539	354,100	1,539
2022-05-20	1,479	1,523	1,472	1,516	328,500	1,516
2022-05-19	1,474	1,503	1,472	1,494	383,900	1,494
2022-05-18	1,515	1,537	1,504	1,509	379,700	1,509
2022-05-17	1,483	1,527	1,450	1,507	511,200	1,507
2022-05-16	1,555	1,570	1,522	1,522	425,600	1,522
2022-05-13	1,505	1,551	1,505	1,541	649,100	1,541
2022-05-12	1,493	1,531	1,487	1,491	740,400	1,491
2022-05-11	1,529	1,551	1,518	1,524	689,600	1,524
2022-05-10	1,513	1,541	1,496	1,537	771,700	1,537
2022-05-09	1,554	1,575	1,523	1,524	757,300	1,524
2022-05-06	1,559	1,607	1,555	1,594	726,700	1,594
2022-05-02	1,547	1,570	1,531	1,547	565,900	1,547
2022-04-28	1,531	1,574	1,527	1,573	524,300	1,573
2022-04-27	1,546	1,596	1,527	1,571	1,021,500	1,571
2022-04-26	1,545	1,600	1,545	1,587	809,900	1,587
2022-04-25	1,530	1,556	1,495	1,537	994,300	1,537
2022-04-22	1,747	1,752	1,686	1,690	502,700	1,690
2022-04-21	1,801	1,810	1,762	1,787	300,500	1,787
2022-04-20	1,807	1,812	1,769	1,782	244,000	1,782
2022-04-19	1,776	1,802	1,770	1,798	226,900	1,798
2022-04-18	1,764	1,781	1,756	1,779	195,100	1,779
2022-04-15	1,804	1,811	1,768	1,791	177,400	1,791
2022-04-14	1,806	1,827	1,794	1,825	266,100	1,825
2022-04-13	1,737	1,804	1,732	1,796	372,400	1,796
2022-04-12	1,755	1,765	1,724	1,737	337,700	1,737
2022-04-11	1,799	1,807	1,763	1,775	383,600	1,775
2022-04-08	1,831	1,831	1,797	1,814	470,200	1,814
2022-04-07	1,828	1,840	1,785	1,791	390,600	1,791
2022-04-06	1,895	1,903	1,849	1,852	346,300	1,852
2022-04-05	1,935	1,935	1,905	1,912	278,300	1,912
2022-04-04	1,902	1,931	1,892	1,923	362,200	1,923
2022-04-01	1,863	1,902	1,856	1,899	374,300	1,899
2022-03-31	1,900	1,923	1,866	1,875	423,400	1,875
2022-03-30	1,943	1,943	1,882	1,907	521,100	1,907
2022-03-29	1,941	1,956	1,920	1,941	328,700	1,941
2022-03-28	1,953	1,965	1,940	1,940	261,800	1,940
2022-03-25	2,005	2,005	1,956	1,960	323,600	1,960
2022-03-24	1,975	1,990	1,947	1,984	368,500	1,984
2022-03-23	1,981	2,002	1,964	1,989	512,100	1,989
2022-03-22	1,927	1,945	1,916	1,923	421,400	1,923
2022-03-18	1,880	1,924	1,880	1,913	770,400	1,913
2022-03-17	1,901	1,916	1,866	1,900	424,200	1,900
2022-03-16	1,864	1,870	1,839	1,861	380,800	1,861
2022-03-15	1,831	1,849	1,825	1,847	294,800	1,847
2022-03-14	1,833	1,855	1,817	1,824	385,700	1,824
2022-03-11	1,812	1,840	1,809	1,833	433,300	1,833
2022-03-10	1,816	1,835	1,794	1,831	426,800	1,831
2022-03-09	1,743	1,775	1,725	1,762	512,500	1,762
2022-03-08	1,723	1,765	1,718	1,722	497,900	1,722
2022-03-07	1,702	1,749	1,690	1,733	558,200	1,733
2022-03-04	1,736	1,760	1,723	1,757	575,000	1,757
2022-03-03	1,748	1,768	1,738	1,760	566,700	1,760
2022-03-02	1,716	1,737	1,689	1,716	606,300	1,716
2022-03-01	1,728	1,768	1,724	1,756	677,700	1,756
2022-02-28	1,722	1,730	1,697	1,720	545,400	1,720
2022-02-25	1,699	1,721	1,689	1,712	675,800	1,712
2022-02-24	1,687	1,731	1,682	1,710	493,900	1,710
2022-02-22	1,690	1,712	1,681	1,701	378,300	1,701
2022-02-21	1,673	1,709	1,662	1,708	434,400	1,708
2022-02-18	1,660	1,718	1,650	1,713	410,300	1,713
2022-02-17	1,700	1,715	1,680	1,699	521,100	1,699
2022-02-16	1,683	1,704	1,671	1,697	894,300	1,697
2022-02-15	1,689	1,714	1,674	1,680	891,700	1,680
2022-02-14	1,689	1,716	1,671	1,699	871,300	1,699
2022-02-10	1,733	1,739	1,680	1,718	1,145,900	1,718
2022-02-09	1,732	1,752	1,696	1,733	1,218,200	1,733
2022-02-08	1,706	1,740	1,706	1,736	640,800	1,736
2022-02-07	1,700	1,735	1,698	1,735	522,800	1,735
2022-02-04	1,709	1,746	1,705	1,724	428,200	1,724
2022-02-03	1,770	1,775	1,725	1,733	523,600	1,733
2022-02-02	1,789	1,853	1,789	1,850	755,800	1,850
2022-02-01	1,888	1,906	1,788	1,789	549,700	1,789
2022-01-31	1,800	1,833	1,786	1,821	485,700	1,821
2022-01-28	1,831	1,874	1,758	1,812	523,900	1,812
2022-01-27	5,510	5,560	5,320	5,380	258,900	1,793.33
2022-01-26	5,800	5,840	5,480	5,500	257,200	1,833.33
2022-01-25	5,890	5,930	5,770	5,800	241,900	1,933.33
2022-01-24	5,800	6,010	5,790	6,010	160,600	2,003.33
2022-01-21	5,960	5,990	5,890	5,960	204,600	1,986.67
2022-01-20	6,010	6,160	6,010	6,110	134,400	2,036.67
2022-01-19	6,120	6,180	6,020	6,080	161,700	2,026.67
2022-01-18	6,230	6,350	6,180	6,220	210,600	2,073.33
2022-01-17	6,320	6,400	6,270	6,330	121,400	2,110
2022-01-14	6,450	6,460	6,310	6,410	131,900	2,136.67
2022-01-13	6,540	6,590	6,430	6,460	97,800	2,153.33
2022-01-12	6,470	6,570	6,410	6,530	138,200	2,176.67
2022-01-11	6,160	6,340	6,150	6,340	122,700	2,113.33
2022-01-07	6,440	6,470	6,160	6,260	273,400	2,086.67
2022-01-06	6,580	6,650	6,460	6,490	190,700	2,163.33
2022-01-05	6,770	6,860	6,660	6,700	147,400	2,233.33
2022-01-04	6,720	6,750	6,650	6,740	101,600	2,246.67

分割・併合履歴： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8595 ジャフコ グループ(株) の時系列データ [2022年度]

8595 ジャフコグループ(株) の時系列データ [2022年度]