KabuInsight

ジャフコ　グループ

8595
プライム/証券･商品先物取引業/JAFCO Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,360.52,369.52,341.52,359.0-12.0-0.51%213,300
2026-03-122,395.02,395.02,355.52,371.0-31.0-1.29%301,400
2026-03-112,415.02,422.02,401.02,402.0-9.0-0.37%258,000
2026-03-102,418.02,425.02,394.52,411.0+18.0+0.75%262,600
2026-03-092,346.02,404.52,340.02,393.0-18.0-0.75%377,600
2026-03-062,386.02,415.02,380.52,411.0+13.5+0.56%351,300
2026-03-052,404.02,413.52,384.52,397.5+42.0+1.78%435,200
2026-03-042,382.02,387.52,334.02,355.5-54.0-2.24%590,700
2026-03-032,436.02,440.02,407.02,409.5-25.0-1.03%376,600
2026-03-022,448.02,448.02,413.02,434.5-41.0-1.66%473,500
2026-02-272,465.02,475.52,448.52,475.5+26.0+1.06%324,300
2026-02-262,460.02,468.52,441.02,449.5+20.5+0.84%257,500
2026-02-252,430.02,441.52,417.52,429.0-1.0-0.04%323,300
2026-02-242,436.02,448.02,416.02,430.0-5.0-0.21%380,900
2026-02-202,467.02,468.52,434.52,435.0-34.5-1.40%341,500
2026-02-192,437.02,469.52,422.52,469.5+42.5+1.75%389,400
2026-02-182,445.02,447.52,422.52,427.0-12.0-0.49%336,000
2026-02-172,472.02,474.52,436.02,439.0-10.5-0.43%228,300
2026-02-162,455.02,466.02,430.52,449.5+9.0+0.37%305,800
2026-02-132,494.02,497.52,432.52,440.5-31.5-1.27%515,700
2026-02-122,510.02,510.52,468.52,472.0-33.0-1.32%558,000
2026-02-102,518.02,535.02,505.02,505.0-2.0-0.08%306,200
2026-02-092,540.02,540.02,502.52,507.0+4.5+0.18%303,700
2026-02-062,481.02,502.52,463.52,502.5+1.0+0.04%225,400
2026-02-052,501.02,535.52,496.02,501.5+22.5+0.91%360,800
2026-02-042,467.02,488.02,461.02,479.0+21.0+0.85%246,200
2026-02-032,431.02,459.02,430.02,458.0+33.0+1.36%266,100
2026-02-022,442.52,453.02,425.02,425.0-16.5-0.68%219,200
2026-01-302,445.02,456.02,431.02,441.5-2.5-0.10%224,600
2026-01-292,429.52,445.52,399.02,444.0+15.5+0.64%371,400
2026-01-282,435.02,450.02,419.02,428.5-6.5-0.27%332,000
2026-01-272,445.02,452.02,428.52,435.0-10.5-0.43%246,000
2026-01-262,450.02,464.02,442.52,445.5-39.0-1.57%293,800
2026-01-232,480.52,501.02,471.02,484.5-2.0-0.08%234,900
2026-01-222,457.02,493.52,454.52,486.5+45.0+1.84%295,700
2026-01-212,459.52,465.02,431.52,441.5-44.5-1.79%247,400
2026-01-202,481.02,496.52,470.02,486.0+3.5+0.14%266,500
2026-01-192,480.02,487.02,467.02,482.5+5.0+0.20%219,500
2026-01-162,477.02,485.52,462.02,477.5-5.0-0.20%235,300
2026-01-152,465.02,494.02,465.02,482.5+17.5+0.71%219,500
2026-01-142,479.52,495.52,459.02,465.0+5.0+0.20%341,800
2026-01-132,478.02,484.52,452.52,460.00.00.00%302,800
2026-01-092,462.02,465.02,441.02,460.0+14.0+0.57%203,800
2026-01-082,455.02,473.52,442.52,446.0-24.0-0.97%253,400
2026-01-072,439.02,472.52,428.52,470.0+30.0+1.23%363,600
2026-01-062,425.52,442.52,418.02,440.0+22.5+0.93%259,200
2026-01-052,410.02,424.02,398.02,417.5+7.5+0.31%300,400
2025-12-302,418.02,434.02,410.02,410.0-8.0-0.33%260,100
2025-12-292,415.02,423.52,402.02,418.0+13.0+0.54%471,700
2025-12-262,406.02,409.52,392.02,405.0-2.0-0.08%210,200
2025-12-252,410.02,419.02,403.52,407.0-1.5-0.06%116,200
2025-12-242,414.52,417.52,399.02,408.5-6.0-0.25%150,200
2025-12-232,399.02,423.02,396.52,414.5+20.0+0.84%184,000
2025-12-222,398.02,407.02,392.02,394.5+9.5+0.40%260,800
2025-12-192,370.02,399.02,368.52,385.0+9.5+0.40%320,300
2025-12-182,376.02,383.02,365.52,375.5+11.0+0.47%216,700
2025-12-172,370.52,373.02,353.02,364.5-1.0-0.04%269,300
2025-12-162,352.52,375.02,352.02,365.5-12.0-0.50%253,400
2025-12-152,362.02,381.52,359.52,377.5+15.5+0.66%269,600
2025-12-122,357.02,366.02,351.02,362.0+10.0+0.43%222,600
2025-12-112,370.02,376.52,352.02,352.0-13.5-0.57%224,300
2025-12-102,379.02,382.52,357.52,365.5+3.0+0.13%194,900
2025-12-092,373.02,375.02,351.52,362.5-10.0-0.42%244,200
2025-12-082,394.52,398.02,366.02,372.5-1.0-0.04%244,300
2025-12-052,375.02,380.52,365.02,373.5-1.5-0.06%165,100
2025-12-042,375.02,384.02,366.02,375.0+9.0+0.38%171,600
2025-12-032,394.02,394.52,366.02,366.0-35.5-1.48%314,000
2025-12-022,420.02,423.02,396.02,401.5-18.5-0.76%277,500
2025-12-012,417.52,432.02,406.52,420.0+4.0+0.17%232,800
2025-11-282,421.02,429.52,415.52,416.0-1.5-0.06%144,300
2025-11-272,402.02,427.02,395.52,417.5+12.0+0.50%261,100
2025-11-262,387.02,405.52,376.02,405.5+5.0+0.21%274,000
2025-11-252,398.02,415.02,387.02,400.5-12.0-0.50%197,900
2025-11-212,388.52,420.02,377.52,412.5+20.0+0.84%331,000
2025-11-202,394.02,404.02,365.52,392.5+10.5+0.44%338,100
2025-11-192,402.02,418.02,378.02,382.0-27.5-1.14%415,100
2025-11-182,402.02,419.02,392.52,409.5-10.5-0.43%295,900
2025-11-172,435.02,444.52,401.52,420.0-35.5-1.45%334,700
2025-11-142,476.52,478.52,433.52,455.5-44.5-1.78%516,000
2025-11-132,370.52,515.02,348.02,500.0+137.5+5.82%1,587,400
2025-11-122,355.02,374.02,351.02,362.5+11.5+0.49%225,000
2025-11-112,346.02,354.02,318.52,351.0+5.0+0.21%197,500
2025-11-102,345.02,356.02,333.02,346.0+13.0+0.56%229,100
2025-11-072,310.02,333.02,309.52,333.0+21.5+0.93%234,000
2025-11-062,326.02,330.02,303.52,311.5-18.0-0.77%238,900
2025-11-052,332.52,342.02,285.02,329.5-0.5-0.02%420,900
2025-11-042,381.52,389.02,323.52,330.0-79.0-3.28%565,100
2025-10-312,397.02,417.02,387.52,409.0+27.0+1.13%316,300
2025-10-302,390.02,393.52,364.02,382.0+7.5+0.32%563,900
2025-10-292,400.02,409.02,367.52,374.5-20.0-0.84%379,000
2025-10-282,420.02,424.02,390.02,394.5-25.0-1.03%404,700
2025-10-272,415.02,462.52,401.02,419.5-7.0-0.29%570,600
2025-10-242,529.52,539.52,404.02,426.5-97.5-3.86%911,100
2025-10-232,518.02,538.02,511.02,524.0+6.0+0.24%176,100
2025-10-222,518.02,529.52,511.02,518.00.00.00%227,500
2025-10-212,528.52,548.52,518.02,518.0-7.0-0.28%249,600
2025-10-202,518.02,532.02,513.52,525.0+27.5+1.10%298,900
2025-10-172,505.02,509.52,490.02,497.5-10.5-0.42%232,200
2025-10-162,522.02,527.52,508.02,508.0-8.0-0.32%245,700
2025-10-152,510.02,520.52,505.02,516.0+23.0+0.92%202,900
2025-10-142,506.52,523.02,487.02,493.0-35.0-1.38%311,700
2025-10-102,550.02,568.02,518.52,528.0-49.5-1.92%268,200
2025-10-092,543.02,578.02,537.52,577.5+20.5+0.80%207,600
2025-10-082,565.02,590.02,556.02,557.0+1.0+0.04%169,300
2025-10-072,573.02,580.02,547.02,556.0-17.0-0.66%207,800
2025-10-062,568.52,577.02,541.52,573.0+27.5+1.08%275,200
2025-10-032,522.02,553.02,522.02,545.5+21.0+0.83%250,300
2025-10-022,530.02,545.52,499.02,524.5-25.5-1.00%235,700
2025-10-012,584.52,584.52,520.52,550.0-41.5-1.60%333,300
2025-09-302,585.02,600.02,557.02,591.5+4.5+0.17%267,500
2025-09-292,615.02,618.02,577.02,587.0-60.5-2.29%373,000
2025-09-262,622.02,655.52,622.02,647.5+11.5+0.44%272,800
2025-09-252,632.52,643.02,623.02,636.0+8.0+0.30%189,900
2025-09-242,658.02,665.02,624.02,628.0-24.0-0.90%214,600
2025-09-222,647.52,658.52,634.02,652.0+7.0+0.26%234,100
2025-09-192,625.02,649.52,617.02,645.0+29.0+1.11%375,800
2025-09-182,622.02,625.02,605.52,616.0+7.5+0.29%157,300
2025-09-172,621.02,625.02,590.52,608.5-15.0-0.57%174,000
2025-09-162,608.52,636.02,608.52,623.5+15.5+0.59%173,600
2025-09-122,625.52,626.52,607.02,608.0——172,100

直近120営業日分を表示