8595 ジャフコ グループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,782 | 1,795 | 1,764.5 | 1,769.5 | 213,300 | 1,769.50 |
| 2024-05-01 | 1,765 | 1,801 | 1,758 | 1,781.5 | 242,000 | 1,781.50 |
| 2024-04-30 | 1,785 | 1,800 | 1,749.5 | 1,786 | 395,400 | 1,786 |
| 2024-04-26 | 1,773 | 1,774.5 | 1,734 | 1,767 | 462,400 | 1,767 |
| 2024-04-25 | 1,732 | 1,770 | 1,732 | 1,742 | 306,300 | 1,742 |
| 2024-04-24 | 1,740 | 1,799 | 1,732.5 | 1,763 | 669,800 | 1,763 |
| 2024-04-23 | 1,728 | 1,742.5 | 1,710 | 1,736.5 | 290,600 | 1,736.50 |
| 2024-04-22 | 1,703.5 | 1,720 | 1,695.5 | 1,718.5 | 250,100 | 1,718.50 |
| 2024-04-19 | 1,705 | 1,707.5 | 1,672.5 | 1,691 | 371,300 | 1,691 |
| 2024-04-18 | 1,720 | 1,744.5 | 1,718.5 | 1,723 | 301,800 | 1,723 |
| 2024-04-17 | 1,765 | 1,781 | 1,726.5 | 1,729 | 358,300 | 1,729 |
| 2024-04-16 | 1,833 | 1,838.5 | 1,760.5 | 1,765 | 464,000 | 1,765 |
| 2024-04-15 | 1,860 | 1,874 | 1,850 | 1,859.5 | 197,100 | 1,859.50 |
| 2024-04-12 | 1,895 | 1,909.5 | 1,872 | 1,880 | 318,600 | 1,880 |
| 2024-04-11 | 1,860 | 1,885 | 1,859 | 1,881.5 | 185,600 | 1,881.50 |
| 2024-04-10 | 1,881 | 1,894 | 1,868.5 | 1,874 | 201,000 | 1,874 |
| 2024-04-09 | 1,860 | 1,873 | 1,850 | 1,870.5 | 277,300 | 1,870.50 |
| 2024-04-08 | 1,841.5 | 1,854 | 1,827 | 1,853 | 225,400 | 1,853 |
| 2024-04-05 | 1,795 | 1,825.5 | 1,790.5 | 1,824 | 183,000 | 1,824 |
| 2024-04-04 | 1,832 | 1,837 | 1,811.5 | 1,817 | 229,300 | 1,817 |
| 2024-04-03 | 1,818 | 1,828 | 1,799 | 1,814 | 283,700 | 1,814 |
| 2024-04-02 | 1,863 | 1,863 | 1,822 | 1,838 | 283,400 | 1,838 |
| 2024-04-01 | 1,882 | 1,894 | 1,847 | 1,860 | 255,300 | 1,860 |
| 2024-03-29 | 1,850 | 1,881.5 | 1,846.5 | 1,880.5 | 286,600 | 1,880.50 |
| 2024-03-28 | 1,830 | 1,888.5 | 1,830 | 1,867.5 | 741,900 | 1,867.50 |
| 2024-03-27 | 1,914 | 1,960.5 | 1,913 | 1,935 | 1,115,700 | 1,935 |
| 2024-03-26 | 1,857 | 1,914 | 1,857 | 1,910 | 591,900 | 1,910 |
| 2024-03-25 | 1,870 | 1,884 | 1,848.5 | 1,849.5 | 377,300 | 1,849.50 |
| 2024-03-22 | 1,857.5 | 1,875 | 1,853 | 1,871 | 440,900 | 1,871 |
| 2024-03-21 | 1,836 | 1,853 | 1,819 | 1,841 | 412,000 | 1,841 |
| 2024-03-19 | 1,790 | 1,824.5 | 1,788 | 1,821 | 278,300 | 1,821 |
| 2024-03-18 | 1,775 | 1,815 | 1,774.5 | 1,807.5 | 359,400 | 1,807.50 |
| 2024-03-15 | 1,772.5 | 1,783 | 1,735 | 1,759.5 | 1,400,800 | 1,759.50 |
| 2024-03-14 | 1,765 | 1,779.5 | 1,750 | 1,769.5 | 254,800 | 1,769.50 |
| 2024-03-13 | 1,765 | 1,780.5 | 1,755.5 | 1,765 | 273,100 | 1,765 |
| 2024-03-12 | 1,732 | 1,765.5 | 1,717 | 1,765 | 324,000 | 1,765 |
| 2024-03-11 | 1,754.5 | 1,763 | 1,721 | 1,734 | 267,600 | 1,734 |
| 2024-03-08 | 1,744 | 1,782.5 | 1,730 | 1,765 | 333,500 | 1,765 |
| 2024-03-07 | 1,792.5 | 1,794 | 1,744.5 | 1,752.5 | 394,500 | 1,752.50 |
| 2024-03-06 | 1,739 | 1,788 | 1,736 | 1,788 | 456,300 | 1,788 |
| 2024-03-05 | 1,726 | 1,757 | 1,711 | 1,731 | 524,200 | 1,731 |
| 2024-03-04 | 1,779 | 1,779 | 1,726.5 | 1,726.5 | 628,500 | 1,726.50 |
| 2024-03-01 | 1,797.5 | 1,820 | 1,779 | 1,787.5 | 388,300 | 1,787.50 |
| 2024-02-29 | 1,840 | 1,849 | 1,791 | 1,798 | 581,400 | 1,798 |
| 2024-02-28 | 1,787 | 1,839 | 1,787 | 1,821 | 602,200 | 1,821 |
| 2024-02-27 | 1,777 | 1,786 | 1,772 | 1,783.5 | 295,100 | 1,783.50 |
| 2024-02-26 | 1,780 | 1,788.5 | 1,767 | 1,776 | 428,100 | 1,776 |
| 2024-02-22 | 1,759 | 1,774.5 | 1,747.5 | 1,772 | 273,000 | 1,772 |
| 2024-02-21 | 1,746.5 | 1,769.5 | 1,737 | 1,743 | 261,700 | 1,743 |
| 2024-02-20 | 1,754 | 1,767 | 1,743 | 1,746.5 | 200,400 | 1,746.50 |
| 2024-02-19 | 1,753.5 | 1,758 | 1,735 | 1,747 | 243,800 | 1,747 |
| 2024-02-16 | 1,730 | 1,759.5 | 1,723 | 1,754 | 392,000 | 1,754 |
| 2024-02-15 | 1,689 | 1,722.5 | 1,689 | 1,713.5 | 350,800 | 1,713.50 |
| 2024-02-14 | 1,682 | 1,690 | 1,671.5 | 1,681.5 | 314,200 | 1,681.50 |
| 2024-02-13 | 1,710 | 1,725 | 1,694 | 1,700 | 316,200 | 1,700 |
| 2024-02-09 | 1,715 | 1,721 | 1,697 | 1,703 | 281,400 | 1,703 |
| 2024-02-08 | 1,732 | 1,735.5 | 1,709.5 | 1,711 | 247,200 | 1,711 |
| 2024-02-07 | 1,740 | 1,742.5 | 1,722.5 | 1,732 | 369,200 | 1,732 |
| 2024-02-06 | 1,758 | 1,759.5 | 1,739.5 | 1,750 | 266,100 | 1,750 |
| 2024-02-05 | 1,760.5 | 1,769.5 | 1,747.5 | 1,766.5 | 264,100 | 1,766.50 |
| 2024-02-02 | 1,746 | 1,780 | 1,740.5 | 1,755.5 | 338,300 | 1,755.50 |
| 2024-02-01 | 1,757 | 1,763 | 1,717 | 1,745.5 | 453,500 | 1,745.50 |
| 2024-01-31 | 1,776 | 1,778 | 1,724.5 | 1,757 | 1,165,200 | 1,757 |
| 2024-01-30 | 1,820 | 1,822 | 1,770 | 1,778 | 637,100 | 1,778 |
| 2024-01-29 | 1,750 | 1,804 | 1,728 | 1,797 | 1,108,500 | 1,797 |
| 2024-01-26 | 1,699.5 | 1,764.5 | 1,678.5 | 1,712 | 1,068,800 | 1,712 |
| 2024-01-25 | 1,700 | 1,712.5 | 1,688.5 | 1,699.5 | 316,000 | 1,699.50 |
| 2024-01-24 | 1,697.5 | 1,712.5 | 1,686.5 | 1,700 | 269,100 | 1,700 |
| 2024-01-23 | 1,725 | 1,726.5 | 1,694 | 1,694.5 | 283,400 | 1,694.50 |
| 2024-01-22 | 1,704 | 1,712.5 | 1,692 | 1,710 | 308,900 | 1,710 |
| 2024-01-19 | 1,689.5 | 1,702 | 1,675.5 | 1,683.5 | 319,500 | 1,683.50 |
| 2024-01-18 | 1,670 | 1,686.5 | 1,669 | 1,684.5 | 164,400 | 1,684.50 |
| 2024-01-17 | 1,704.5 | 1,704.5 | 1,675.5 | 1,675.5 | 295,200 | 1,675.50 |
| 2024-01-16 | 1,713 | 1,713 | 1,678.5 | 1,690.5 | 378,300 | 1,690.50 |
| 2024-01-15 | 1,713 | 1,728 | 1,708 | 1,717 | 303,800 | 1,717 |
| 2024-01-12 | 1,734.5 | 1,748.5 | 1,690.5 | 1,696 | 500,000 | 1,696 |
| 2024-01-11 | 1,716 | 1,726 | 1,701 | 1,721.5 | 281,700 | 1,721.50 |
| 2024-01-10 | 1,685 | 1,706 | 1,673 | 1,700 | 297,800 | 1,700 |
| 2024-01-09 | 1,687 | 1,716.5 | 1,673 | 1,691.5 | 421,800 | 1,691.50 |
| 2024-01-05 | 1,681.5 | 1,684 | 1,666.5 | 1,669.5 | 252,400 | 1,669.50 |
| 2024-01-04 | 1,650 | 1,687 | 1,619.5 | 1,683.5 | 396,600 | 1,683.50 |
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
