8595 ジャフコ グループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6601,661.51,6401,650224,3001,650
2023-12-281,641.51,6621,6301,656198,6001,656
2023-12-271,6471,658.51,646.51,654.5328,6001,654.50
2023-12-261,6321,643.51,6191,641356,6001,641
2023-12-251,636.51,645.51,6191,632251,2001,632
2023-12-221,680.51,680.51,6381,639.5418,3001,639.50
2023-12-211,6781,7001,6771,685.5270,0001,685.50
2023-12-201,680.51,693.51,677.51,678.5279,6001,678.50
2023-12-191,6811,6851,6651,672191,6001,672
2023-12-181,6911,6931,6671,681270,4001,681
2023-12-151,672.51,7021,667.51,697508,1001,697
2023-12-141,6681,689.51,652.51,660311,0001,660
2023-12-131,6741,686.51,6681,673279,4001,673
2023-12-121,699.51,699.51,6731,674.5209,4001,674.50
2023-12-111,6681,685.51,6661,684.5206,0001,684.50
2023-12-081,6961,7011,6551,663522,4001,663
2023-12-071,6981,708.51,6881,694.5332,1001,694.50
2023-12-061,6761,7071,6761,702462,0001,702
2023-12-051,6811,693.51,6691,670314,6001,670
2023-12-041,6901,708.51,6841,691434,6001,691
2023-12-011,7101,7181,687.51,693465,0001,693
2023-11-301,6681,7081,6681,7031,703,1001,703
2023-11-291,6651,682.51,642.51,651746,9001,651
2023-11-281,645.51,6751,6331,6451,019,2001,645
2023-11-271,6151,648.51,611.51,642497,9001,642
2023-11-241,6241,624.51,5971,612415,2001,612
2023-11-221,6101,6121,5791,608939,9001,608
2023-11-211,6701,673.51,6021,610973,1001,610
2023-11-201,6871,6981,6761,676.5239,8001,676.50
2023-11-171,6501,6841,6491,683.5209,0001,683.50
2023-11-161,665.51,681.51,6451,659.5321,7001,659.50
2023-11-151,6631,6821,6521,678.5337,8001,678.50
2023-11-141,621.51,653.51,6161,643428,4001,643
2023-11-131,6371,6371,616.51,623306,9001,623
2023-11-101,6351,6501,6191,641291,6001,641
2023-11-091,6101,6551,6011,649380,1001,649
2023-11-081,6231,6331,5951,605.5546,3001,605.50
2023-11-071,6391,6551,621.51,628427,7001,628
2023-11-061,6371,6461,6171,635.5597,0001,635.50
2023-11-021,6141,621.51,600.51,617.5477,6001,617.50
2023-11-011,644.51,647.51,604.51,612468,9001,612
2023-10-311,5901,6301,5831,619577,3001,619
2023-10-301,5701,6031,565.51,583.51,229,0001,583.50
2023-10-271,570.51,5881,5501,588483,7001,588
2023-10-261,524.51,5731,5161,559641,5001,559
2023-10-251,559.51,5951,5051,529966,3001,529
2023-10-241,538.51,556.51,4881,551737,4001,551
2023-10-231,546.51,551.51,524.51,524.5457,6001,524.50
2023-10-201,5501,5551,528.51,547380,4001,547
2023-10-191,5621,572.51,549.51,554367,1001,554
2023-10-181,5991,5991,557.51,579.5321,0001,579.50
2023-10-171,5981,6081,5761,595417,3001,595
2023-10-161,5671,584.51,5601,565.5388,4001,565.50
2023-10-131,5851,5951,5711,583488,9001,583
2023-10-121,5901,606.51,5811,597380,1001,597
2023-10-111,6101,6121,583.51,590408,5001,590
2023-10-101,6021,6261,5941,605660,0001,605
2023-10-061,5801,585.51,5481,566609,3001,566
2023-10-051,5621,577.51,548.51,572.5555,0001,572.50
2023-10-041,5551,5691,531.51,545908,6001,545
2023-10-031,6301,6391,5701,576.5860,3001,576.50
2023-10-021,6691,6761,623.51,625.5629,9001,625.50
2023-09-291,686.51,689.51,6331,645811,1001,645
2023-09-281,7161,742.51,6821,686.5547,6001,686.50
2023-09-271,689.51,7261,689.51,726465,4001,726
2023-09-261,7051,7061,6861,689564,7001,689
2023-09-251,720.51,732.51,7051,713508,5001,713
2023-09-221,7181,7231,6961,709.5486,5001,709.50
2023-09-211,7311,7601,730.51,730.5322,8001,730.50
2023-09-201,7901,7971,7391,739430,5001,739
2023-09-191,7901,7921,755.51,785.5480,2001,785.50
2023-09-151,7801,811.51,7731,778.5801,5001,778.50
2023-09-141,7751,7801,7601,774.5440,4001,774.50
2023-09-131,8851,885.51,7781,7801,119,7001,780
2023-09-121,903.51,9181,8861,903.5223,4001,903.50
2023-09-111,9051,913.51,8891,899172,3001,899
2023-09-081,8951,910.51,8581,887.5464,5001,887.50
2023-09-071,9041,9111,893.51,898.5258,7001,898.50
2023-09-061,8741,9031,8701,902196,0001,902
2023-09-051,889.51,898.51,860.51,878214,5001,878
2023-09-041,9291,9291,8721,884.5395,8001,884.50
2023-09-011,8741,9361,8741,930.5638,6001,930.50
2023-08-311,8691,8821,8531,868392,4001,868
2023-08-301,838.51,874.51,8331,850.5405,9001,850.50
2023-08-291,8171,835.51,812.51,827207,3001,827
2023-08-281,8001,8131,7941,808.5195,8001,808.50
2023-08-251,7631,796.51,758.51,788169,1001,788
2023-08-241,761.51,7831,753.51,777248,0001,777
2023-08-231,7321,756.51,726.51,754.5174,2001,754.50
2023-08-221,7271,739.51,7141,739282,9001,739
2023-08-211,7181,741.51,7181,729202,0001,729
2023-08-181,6961,7141,688.51,709182,7001,709
2023-08-171,7021,712.51,6761,708.5398,7001,708.50
2023-08-161,7291,7351,7061,707229,5001,707
2023-08-151,7431,7461,7221,742.5335,2001,742.50
2023-08-141,7591,7771,7271,731349,3001,731
2023-08-101,728.51,759.51,7141,751.5407,7001,751.50
2023-08-091,7561,7561,728.51,728.5286,3001,728.50
2023-08-081,7671,7821,7531,760.5278,8001,760.50
2023-08-071,7401,7631,7261,755.5247,4001,755.50
2023-08-041,7401,7721,7371,752.5393,7001,752.50
2023-08-031,798.51,798.51,7451,750447,6001,750
2023-08-021,8171,833.51,805.51,807278,8001,807
2023-08-011,8401,8401,8181,837.5234,0001,837.50
2023-07-311,8401,8691,837.51,857.5893,2001,857.50
2023-07-281,8101,8251,795.51,823.5407,3001,823.50
2023-07-271,796.51,8371,7711,812.5534,2001,812.50
2023-07-261,825.51,8421,793.51,821.5582,4001,821.50
2023-07-251,8101,8231,805.51,816274,7001,816
2023-07-241,7781,823.51,7771,805382,6001,805
2023-07-211,8001,8001,7671,776.5260,6001,776.50
2023-07-201,8101,8171,7921,792317,1001,792
2023-07-191,7811,7981,772.51,789.5273,0001,789.50
2023-07-181,7651,7801,755.51,766.5234,5001,766.50
2023-07-141,7931,7931,7481,765.5399,0001,765.50
2023-07-131,7801,7971,7581,784.5358,7001,784.50
2023-07-121,7771,789.51,760.51,781.5303,9001,781.50
2023-07-111,795.51,8101,772.51,777.5529,3001,777.50
2023-07-101,832.51,8361,7921,799.5306,9001,799.50
2023-07-071,7901,801.51,7661,792.5580,6001,792.50
2023-07-061,8521,8521,7891,790458,9001,790
2023-07-051,8551,866.51,835.51,864398,5001,864
2023-07-041,858.51,8931,854.51,856.5681,4001,856.50
2023-07-031,841.51,858.51,814.51,829.5603,4001,829.50
2023-06-301,822.51,9031,7941,8432,826,6001,843
2023-06-291,8201,8221,7901,797.5265,2001,797.50
2023-06-281,7751,8121,763.51,807.5417,8001,807.50
2023-06-271,780.51,7841,7541,763.5371,9001,763.50
2023-06-261,793.51,802.51,7721,776.5451,0001,776.50
2023-06-231,833.51,839.51,782.51,794393,3001,794
2023-06-221,8521,8661,8261,829.5465,2001,829.50
2023-06-211,847.51,8631,8401,858475,6001,858
2023-06-201,853.51,853.51,8011,834676,3001,834
2023-06-191,850.51,8751,8441,863550,4001,863
2023-06-161,8481,8581,8221,836.5957,3001,836.50
2023-06-151,8011,8491,7881,843.5584,1001,843.50
2023-06-141,7851,808.51,777.51,800.5474,9001,800.50
2023-06-131,7791,780.51,7631,769.5307,7001,769.50
2023-06-121,7651,7861,7651,781.5297,1001,781.50
2023-06-091,7511,7651,743.51,760439,6001,760
2023-06-081,7511,758.51,738.51,747281,7001,747
2023-06-071,7811,782.51,736.51,744411,7001,744
2023-06-061,7341,762.51,7101,760594,9001,760
2023-06-051,740.51,7561,727.51,748547,7001,748
2023-06-021,6941,7301,6941,718386,2001,718
2023-06-011,7121,7141,6811,704570,7001,704
2023-05-311,7601,7721,7111,7121,879,3001,712
2023-05-301,7671,7891,7601,774374,1001,774
2023-05-291,7741,7781,7611,762359,3001,762
2023-05-261,7581,7741,7471,759432,3001,759
2023-05-251,7541,7621,7411,752298,6001,752
2023-05-241,7431,7501,7321,744237,2001,744
2023-05-231,7571,7591,7321,735329,8001,735
2023-05-221,7401,7531,7331,747302,1001,747
2023-05-191,7601,7601,7281,733246,7001,733
2023-05-181,7591,7661,7361,751313,1001,751
2023-05-171,7301,7471,7221,740303,9001,740
2023-05-161,7361,7481,7191,727355,0001,727
2023-05-151,7291,7441,7131,734255,8001,734
2023-05-121,7231,7301,7011,720363,3001,720
2023-05-111,7381,7471,7061,715356,8001,715
2023-05-101,7351,7581,7171,747903,4001,747
2023-05-091,7161,7501,7151,734714,0001,734
2023-05-081,7011,7131,6931,705565,4001,705
2023-05-021,7071,7111,6831,697329,7001,697
2023-05-011,7391,7401,6951,703795,1001,703
2023-04-281,7121,7531,7081,730760,7001,730
2023-04-271,7061,7481,7051,7151,128,0001,715
2023-04-261,8741,8741,7211,7271,246,6001,727
2023-04-251,8641,8851,8601,879472,2001,879
2023-04-241,8761,8931,8671,880246,9001,880
2023-04-211,8631,8931,8611,874349,6001,874
2023-04-201,8771,8961,8591,890447,7001,890
2023-04-191,8851,8881,8571,877526,3001,877
2023-04-181,8801,8941,8701,890330,0001,890
2023-04-171,8831,8901,8671,877386,9001,877
2023-04-141,8891,8971,8611,887532,7001,887
2023-04-131,9001,9011,8661,870463,7001,870
2023-04-121,8931,9181,8911,905362,8001,905
2023-04-111,8891,9071,8851,893387,1001,893
2023-04-101,8721,8961,8641,888335,3001,888
2023-04-071,8691,8821,8511,851266,1001,851
2023-04-061,8401,8681,8311,864608,9001,864
2023-04-051,8841,8891,8581,865475,2001,865
2023-04-041,9071,9121,8881,898415,3001,898
2023-04-031,9201,9441,9131,917600,4001,917
2023-03-311,9161,9181,8771,893735,9001,893
2023-03-301,8831,9181,8751,903672,7001,903
2023-03-292,0022,0301,9972,030901,4002,030
2023-03-282,0402,0401,9912,011823,5002,011
2023-03-272,0562,0602,0292,041520,6002,041
2023-03-242,0502,0552,0262,043425,9002,043
2023-03-232,0122,0472,0032,039508,2002,039
2023-03-222,0232,0482,0172,026482,6002,026
2023-03-202,0222,0492,0012,002669,2002,002
2023-03-172,0652,0752,0422,0461,619,4002,046
2023-03-162,1092,1232,0422,0561,152,7002,056
2023-03-152,2012,2152,1452,159958,2002,159
2023-03-142,1562,1622,1162,132750,4002,132
2023-03-132,2002,2032,1612,175798,2002,175
2023-03-102,2602,2662,2372,242630,9002,242
2023-03-092,2562,2942,2482,290658,2002,290
2023-03-082,2542,2642,2452,257459,9002,257
2023-03-072,2552,2772,2432,277614,5002,277
2023-03-062,2702,2822,2382,245704,2002,245
2023-03-032,2402,2592,2312,259519,2002,259
2023-03-022,2402,2572,2222,238707,0002,238
2023-03-012,2322,2702,2132,216982,7002,216
2023-02-282,1742,2082,1652,2021,039,6002,202
2023-02-272,1722,1752,1512,166944,4002,166
2023-02-242,1192,1682,1192,1651,404,2002,165
2023-02-222,1052,1312,1012,1151,295,7002,115
2023-02-212,1342,1362,1082,115651,6002,115
2023-02-202,1512,1602,1142,121761,3002,121
2023-02-172,1352,1492,1212,139874,5002,139
2023-02-162,1302,1462,1062,111899,7002,111
2023-02-152,1342,1372,1112,128778,5002,128
2023-02-142,1462,1712,1342,151731,7002,151
2023-02-132,1612,1732,1342,134359,0002,134
2023-02-102,1302,1602,1242,153450,9002,153
2023-02-092,1612,1632,1232,149411,1002,149
2023-02-082,1532,1662,1162,158764,3002,158
2023-02-072,1752,1962,1442,145710,6002,145
2023-02-062,2132,2252,1722,180465,0002,180
2023-02-032,1962,1982,1612,191575,0002,191
2023-02-022,2832,2832,1952,196677,6002,196
2023-02-012,3322,3322,2492,251643,8002,251
2023-01-312,3522,3612,2732,3112,189,1002,311
2023-01-302,4942,4962,3652,3731,306,9002,373
2023-01-272,4132,5072,4122,4721,987,5002,472
2023-01-262,3602,4432,3112,4231,951,5002,423
2023-01-252,3472,3762,3062,3651,253,7002,365
2023-01-242,3952,4002,3562,365889,9002,365
2023-01-232,3612,3792,3512,376831,1002,376
2023-01-202,3512,3672,3252,3511,079,4002,351
2023-01-192,3202,3312,2962,325608,9002,325
2023-01-182,3152,3362,2972,331941,7002,331
2023-01-172,2932,3192,2922,300764,8002,300
2023-01-162,2832,3362,2772,292535,1002,292
2023-01-132,2542,2892,2512,283684,4002,283
2023-01-122,2472,2672,2412,2501,025,5002,250
2023-01-112,2502,2722,2442,247891,9002,247
2023-01-102,2452,2612,2372,237490,1002,237
2023-01-062,2542,2542,2262,228320,5002,228
2023-01-052,2332,2552,2282,255532,9002,255
2023-01-042,2642,2642,2152,218491,5002,218

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