1. HOME >
  2. 株価時系列 >
  3. 8595

8595 ジャフコ グループ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,0612,0802,033.52,059.5345,5002,059.50
2025-04-032,0762,1202,0692,101360,6002,101
2025-04-022,0932,127.52,0872,120238,5002,120
2025-04-012,0992,0992,075.52,093199,1002,093
2025-03-312,0802,083.52,046.52,072.5210,7002,072.50
2025-03-282,145.52,145.52,0942,108233,1002,108
2025-03-272,1602,1672,143.52,167177,1002,167
2025-03-262,180.52,182.52,1512,161160,2002,161
2025-03-252,1602,1872,1602,171134,8002,171
2025-03-242,1532,1762,150.52,160.5194,3002,160.50
2025-03-212,1592,178.52,1532,153215,5002,153
2025-03-192,181.52,190.52,165.52,165.5144,4002,165.50
2025-03-182,1912,2102,1882,193.5180,6002,193.50
2025-03-172,1722,191.52,1612,180171,5002,180
2025-03-142,1772,1882,165.52,170.5187,8002,170.50
2025-03-132,1502,197.52,1442,182.5293,1002,182.50
2025-03-122,1472,1622,1382,150166,2002,150
2025-03-112,130.52,1622,1282,155.5377,7002,155.50
2025-03-102,1722,2002,1302,147.5213,6002,147.50
2025-03-072,1802,191.52,162.52,171.5201,3002,171.50
2025-03-062,2202,2232,1942,197154,0002,197
2025-03-052,2202,225.52,1842,206206,2002,206
2025-03-042,2122,2332,206.52,220177,9002,220
2025-03-032,300.52,3142,2332,236.5394,7002,236.50
2025-02-282,3002,306.52,286.52,299241,4002,299
2025-02-272,300.52,3082,281.52,301252,8002,301
2025-02-262,304.52,326.52,2922,309.5217,3002,309.50
2025-02-252,3012,329.52,295.52,321218,2002,321
2025-02-212,2962,3392,284.52,318.5328,2002,318.50
2025-02-202,2892,2912,254.52,291311,9002,291
2025-02-192,276.52,299.52,259.52,292298,5002,292
2025-02-182,3092,3092,2532,265.5121,5002,265.50
2025-02-172,2932,304.52,2742,274152,3002,274
2025-02-142,2952,2952,257.52,270139,8002,270
2025-02-132,288.52,292.52,266.52,272177,0002,272
2025-02-122,2742,2792,2542,269138,0002,269
2025-02-102,2532,2652,233.52,244122,6002,244
2025-02-072,223.52,2732,223.52,253230,1002,253
2025-02-062,2292,2482,211.52,222184,3002,222
2025-02-052,224.52,2312,1962,217263,4002,217
2025-02-042,2512,282.52,2012,214301,2002,214
2025-02-032,2652,2732,2142,223362,7002,223
2025-01-312,2642,281.52,2532,275.5269,0002,275.50
2025-01-302,2942,297.52,2482,264296,3002,264
2025-01-292,2202,356.52,211.52,268.5906,6002,268.50
2025-01-282,1812,2202,180.52,212.5230,7002,212.50
2025-01-272,1882,1972,1792,181191,3002,181
2025-01-242,1752,1852,170.52,174.5122,3002,174.50
2025-01-232,1702,1772,158.52,164157,8002,164
2025-01-222,165.52,179.52,160.52,170.5173,8002,170.50
2025-01-212,1632,1682,144.52,157.5159,4002,157.50
2025-01-202,1582,164.52,146.52,153160,0002,153
2025-01-172,1462,1542,1392,149164,9002,149
2025-01-162,1402,143.52,126.52,134198,2002,134
2025-01-152,1292,132.52,1102,125.5278,1002,125.50
2025-01-142,1112,1192,0802,101.5315,6002,101.50
2025-01-102,117.52,125.52,105.52,111212,4002,111
2025-01-092,120.52,122.52,1052,118.5151,2002,118.50
2025-01-082,1352,142.52,1072,120158,3002,120
2025-01-072,1652,1652,1382,145174,1002,145
2025-01-062,1802,1802,1372,144.5184,0002,144.50

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