Comparing Back to the side-by-side chart ↗
JAFCO Co.,Ltd.（8595.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2216.00 | 2229.00 | 2207.00 | 2222.50 | +0.95% | 319,300 |
| 2026-10-15 | 2207.00 | 2220.00 | 2196.50 | 2201.50 | -0.54% | 391,200 |
| 2026-10-14 | 2215.00 | 2224.00 | 2207.50 | 2213.50 | -0.70% | 267,500 |
| 2026-10-13 | 2241.50 | 2245.50 | 2219.50 | 2229.00 | +0.09% | 242,600 |
| 2026-10-09 | 2229.00 | 2249.00 | 2217.00 | 2227.00 | +0.54% | 348,200 |
| 2026-10-08 | 2210.00 | 2222.00 | 2201.50 | 2215.00 | +0.27% | 319,000 |
| 2026-10-07 | 2218.00 | 2222.50 | 2206.00 | 2209.00 | -0.02% | 251,600 |
| 2026-10-06 | 2200.00 | 2220.50 | 2199.50 | 2209.50 | +0.89% | 322,900 |
| 2026-10-05 | 2200.50 | 2205.00 | 2184.50 | 2190.00 | -0.57% | 530,000 |
| 2026-10-02 | 2220.50 | 2228.50 | 2202.50 | 2202.50 | -0.81% | 509,500 |
| 2026-10-01 | 2222.50 | 2238.00 | 2215.00 | 2220.50 | -0.65% | 412,100 |
| 2026-09-30 | 2213.50 | 2235.00 | 2196.00 | 2235.00 | +0.61% | 600,400 |
| 2026-09-29 | 2229.50 | 2256.50 | 2221.50 | 2221.50 | -2.86% | 669,100 |
| 2026-09-28 | 2304.00 | 2309.50 | 2284.00 | 2287.00 | -0.04% | 626,800 |
| 2026-09-25 | 2281.00 | 2291.00 | 2271.50 | 2288.00 | +0.57% | 355,400 |
| 2026-09-24 | 2280.00 | 2284.50 | 2271.00 | 2275.00 | -0.15% | 362,800 |
| 2026-09-18 | 2288.00 | 2288.00 | 2271.50 | 2278.50 | +0.00% | 260,700 |
| 2026-09-17 | 2267.00 | 2280.00 | 2267.00 | 2278.50 | +0.60% | 218,800 |
| 2026-09-16 | 2263.00 | 2279.50 | 2261.00 | 2265.00 | +0.20% | 231,700 |
| 2026-09-15 | 2255.50 | 2271.00 | 2255.50 | 2260.50 | +0.47% | 320,700 |
| 2026-09-14 | 2240.00 | 2257.50 | 2235.00 | 2250.00 | +0.58% | 243,700 |
| 2026-09-11 | 2238.50 | 2243.50 | 2232.00 | 2237.00 | -0.67% | 318,700 |
| 2026-09-10 | 2250.00 | 2256.50 | 2234.50 | 2252.00 | +0.02% | 433,300 |
| 2026-09-09 | 2270.00 | 2276.50 | 2251.50 | 2251.50 | -1.25% | 304,300 |
| 2026-09-08 | 2288.00 | 2291.50 | 2277.50 | 2280.00 | -0.35% | 319,300 |
| 2026-09-07 | 2296.00 | 2305.00 | 2286.50 | 2288.00 | -0.35% | 241,800 |
| 2026-09-04 | 2291.00 | 2299.00 | 2285.00 | 2296.00 | +0.64% | 285,800 |
| 2026-09-03 | 2302.00 | 2309.00 | 2281.50 | 2281.50 | -0.78% | 295,300 |
| 2026-09-02 | 2315.00 | 2319.00 | 2296.00 | 2299.50 | -1.08% | 351,600 |
| 2026-09-01 | 2336.00 | 2347.00 | 2319.50 | 2324.50 | -0.56% | 286,900 |
| 2026-08-31 | 2348.00 | 2351.00 | 2330.00 | 2337.50 | -0.45% | 384,200 |
| 2026-08-28 | 2348.00 | 2362.50 | 2341.50 | 2348.00 | +0.21% | 300,700 |
| 2026-08-27 | 2338.00 | 2361.00 | 2338.00 | 2343.00 | +0.11% | 240,800 |
| 2026-08-26 | 2330.00 | 2345.50 | 2329.00 | 2340.50 | +0.56% | 178,500 |
| 2026-08-25 | 2325.00 | 2333.50 | 2314.50 | 2327.50 | +0.30% | 174,000 |
| 2026-08-24 | 2306.00 | 2329.00 | 2303.50 | 2320.50 | +0.94% | 298,100 |
| 2026-08-21 | 2288.50 | 2299.50 | 2286.00 | 2299.00 | +0.46% | 230,200 |
| 2026-08-20 | 2283.00 | 2300.50 | 2269.00 | 2288.50 | +0.75% | 281,000 |
| 2026-08-19 | 2286.00 | 2290.00 | 2265.50 | 2271.50 | -0.46% | 382,000 |
| 2026-08-18 | 2290.50 | 2297.00 | 2279.00 | 2282.00 | -0.65% | 271,600 |
| 2026-08-17 | 2282.00 | 2299.50 | 2282.00 | 2297.00 | +0.04% | 243,700 |
| 2026-08-14 | 2290.00 | 2302.50 | 2285.00 | 2296.00 | +0.28% | 291,200 |
| 2026-08-13 | 2295.00 | 2299.00 | 2271.00 | 2289.50 | -0.26% | 217,600 |
| 2026-08-12 | 2268.00 | 2295.50 | 2264.00 | 2295.50 | +1.71% | 315,300 |
| 2026-08-10 | 2251.00 | 2264.00 | 2238.50 | 2257.00 | +0.49% | 313,400 |
| 2026-08-07 | 2236.00 | 2255.00 | 2228.50 | 2246.00 | +0.45% | 315,900 |
| 2026-08-06 | 2240.00 | 2253.00 | 2223.00 | 2236.00 | +0.09% | 292,900 |
| 2026-08-05 | 2250.00 | 2262.00 | 2228.00 | 2234.00 | -0.31% | 265,000 |
| 2026-08-04 | 2235.00 | 2249.50 | 2221.00 | 2241.00 | +0.09% | 395,100 |
| 2026-08-03 | 2231.00 | 2252.50 | 2224.50 | 2239.00 | -0.13% | 459,900 |
| 2026-07-31 | 2261.00 | 2265.00 | 2226.50 | 2242.00 | -1.17% | 487,300 |
| 2026-07-30 | 2276.00 | 2289.50 | 2260.50 | 2268.50 | -0.50% | 445,100 |
| 2026-07-29 | 2256.50 | 2304.00 | 2256.50 | 2280.00 | +1.20% | 624,800 |
| 2026-07-28 | 2291.00 | 2293.50 | 2242.50 | 2253.00 | -0.90% | 430,800 |
| 2026-07-27 | 2280.00 | 2296.00 | 2249.50 | 2273.50 | +0.13% | 460,000 |
| 2026-07-24 | 2320.00 | 2345.00 | 2198.50 | 2270.50 | -2.13% | 814,100 |
| 2026-07-23 | 2303.00 | 2329.50 | 2303.00 | 2320.00 | +0.35% | 265,900 |
| 2026-07-22 | 2319.00 | 2319.00 | 2297.50 | 2312.00 | +0.11% | 358,600 |
| 2026-07-21 | 2298.50 | 2321.00 | 2291.50 | 2309.50 | +0.48% | 243,000 |
| 2026-07-17 | 2300.00 | 2309.00 | 2280.00 | 2298.50 | -0.54% | 281,100 |
| 2026-07-16 | 2340.00 | 2347.50 | 2305.00 | 2311.00 | -1.13% | 277,700 |
| 2026-07-15 | 2354.00 | 2361.00 | 2337.50 | 2337.50 | +0.11% | 237,900 |
| 2026-07-14 | 2352.00 | 2353.50 | 2331.50 | 2335.00 | -0.30% | 283,800 |
| 2026-07-13 | 2355.00 | 2369.00 | 2340.50 | 2342.00 | -0.55% | 233,200 |
| 2026-07-10 | 2351.00 | 2375.00 | 2350.00 | 2355.00 | +0.02% | 271,400 |
| 2026-07-09 | 2337.00 | 2361.00 | 2328.50 | 2354.50 | +0.19% | 239,400 |
| 2026-07-08 | 2340.00 | 2355.00 | 2335.00 | 2350.00 | +0.00% | 299,100 |
| 2026-07-07 | 2358.50 | 2369.00 | 2337.00 | 2350.00 | -0.11% | 356,600 |
| 2026-07-06 | 2360.00 | 2369.00 | 2350.50 | 2352.50 | +0.02% | 309,500 |
| 2026-07-03 | 2395.00 | 2400.50 | 2330.50 | 2352.00 | -1.13% | 439,700 |
| 2026-07-02 | 2400.00 | 2403.00 | 2369.00 | 2379.00 | +0.27% | 367,500 |
| 2026-07-01 | 2379.00 | 2388.00 | 2356.50 | 2372.50 | +0.06% | 475,400 |
| 2026-06-30 | 2409.00 | 2409.00 | 2354.00 | 2371.00 | -1.68% | 609,000 |
| 2026-06-29 | 2332.00 | 2427.00 | 2322.50 | 2411.50 | +3.83% | 1,248,600 |
| 2026-06-26 | 2316.00 | 2339.50 | 2311.00 | 2322.50 | +0.24% | 735,900 |
| 2026-06-25 | 2275.00 | 2326.00 | 2268.50 | 2317.00 | +2.21% | 883,700 |
| 2026-06-24 | 2252.00 | 2275.00 | 2246.50 | 2267.00 | +0.87% | 594,100 |
| 2026-06-23 | 2229.00 | 2264.50 | 2224.00 | 2247.50 | +1.15% | 714,200 |
| 2026-06-22 | 2199.00 | 2314.00 | 2185.50 | 2222.00 | +1.05% | 895,600 |
| 2026-06-19 | 2207.00 | 2219.50 | 2194.50 | 2199.00 | -0.50% | 435,700 |
| 2026-06-18 | 2213.00 | 2228.50 | 2206.00 | 2210.00 | -0.14% | 272,300 |
| 2026-06-17 | 2244.00 | 2248.00 | 2208.00 | 2213.00 | -1.47% | 328,100 |
| 2026-06-16 | 2240.00 | 2265.50 | 2232.50 | 2246.00 | +0.47% | 374,800 |
| 2026-06-15 | 2245.00 | 2254.00 | 2235.00 | 2235.50 | -0.07% | 398,900 |
| 2026-06-12 | 2231.00 | 2252.00 | 2228.00 | 2237.00 | +0.00% | 459,000 |
| 2026-06-11 | 2211.00 | 2242.50 | 2206.00 | 2237.00 | +0.70% | 490,500 |
| 2026-06-10 | 2222.00 | 2225.50 | 2205.00 | 2221.50 | +0.45% | 222,400 |
| 2026-06-09 | 2222.00 | 2231.50 | 2204.00 | 2211.50 | -0.02% | 243,200 |
| 2026-06-08 | 2210.00 | 2240.50 | 2187.00 | 2212.00 | -0.02% | 351,500 |
| 2026-06-05 | 2224.00 | 2231.00 | 2205.00 | 2212.50 | +0.41% | 213,500 |
| 2026-06-04 | 2201.50 | 2209.00 | 2179.00 | 2203.50 | +0.07% | 292,500 |
| 2026-06-03 | 2227.00 | 2240.00 | 2202.00 | 2202.00 | -1.39% | 408,000 |
| 2026-06-02 | 2255.00 | 2258.50 | 2219.00 | 2233.00 | -1.22% | 325,800 |
| 2026-06-01 | 2254.50 | 2266.00 | 2224.00 | 2260.50 | +0.27% | 354,700 |
| 2026-05-29 | 2250.00 | 2280.50 | 2247.50 | 2254.50 | +0.42% | 733,100 |
| 2026-05-28 | 2246.00 | 2266.00 | 2232.00 | 2245.00 | -0.09% | 829,700 |
| 2026-05-27 | 2245.00 | 2251.00 | 2226.00 | 2247.00 | -0.09% | 619,500 |
| 2026-05-26 | 2245.00 | 2261.00 | 2228.50 | 2249.00 | -0.62% | 261,000 |
| 2026-05-25 | 2289.00 | 2294.00 | 2255.00 | 2263.00 | -0.90% | 269,400 |
| 2026-05-22 | 2297.50 | 2297.50 | 2260.50 | 2283.50 | -0.02% | 270,600 |
| 2026-05-21 | 2280.00 | 2295.50 | 2269.50 | 2284.00 | +1.02% | 402,000 |
| 2026-05-20 | 2264.00 | 2269.50 | 2238.00 | 2261.00 | -0.04% | 495,900 |
| 2026-05-19 | 2250.00 | 2266.00 | 2236.50 | 2262.00 | +1.14% | 452,300 |
| 2026-05-18 | 2248.00 | 2255.50 | 2218.50 | 2236.50 | -0.27% | 511,600 |
| 2026-05-15 | 2233.00 | 2247.50 | 2225.50 | 2242.50 | +0.76% | 450,500 |
| 2026-05-14 | 2207.00 | 2225.50 | 2199.00 | 2225.50 | +0.82% | 286,500 |
| 2026-05-13 | 2206.50 | 2217.50 | 2194.00 | 2207.50 | +0.39% | 330,100 |
| 2026-05-12 | 2196.00 | 2215.00 | 2190.50 | 2199.00 | +0.14% | 477,100 |
| 2026-05-11 | 2196.50 | 2202.00 | 2181.00 | 2196.00 | +0.25% | 339,000 |
| 2026-05-08 | 2180.00 | 2196.00 | 2166.00 | 2190.50 | -0.02% | 396,000 |
| 2026-05-07 | 2160.00 | 2194.50 | 2142.50 | 2191.00 | +1.86% | 408,800 |
| 2026-05-01 | 2140.50 | 2151.00 | 2124.50 | 2151.00 | -0.23% | 372,400 |
| 2026-04-30 | 2160.00 | 2162.50 | 2128.00 | 2156.00 | -0.74% | 510,000 |
| 2026-04-28 | 2159.00 | 2172.50 | 2145.00 | 2172.00 | -0.34% | 688,900 |
| 2026-04-27 | 2211.00 | 2232.00 | 2157.00 | 2179.50 | -2.04% | 805,900 |
| 2026-04-24 | 2300.00 | 2316.00 | 2215.00 | 2225.00 | -3.16% | 998,500 |
| 2026-04-23 | 2289.00 | 2311.00 | 2285.50 | 2297.50 | +0.37% | 404,000 |
| 2026-04-22 | 2300.00 | 2305.00 | 2286.50 | 2289.00 | -0.46% | 205,000 |
| 2026-04-21 | 2320.00 | 2321.00 | 2298.00 | 2299.50 | -0.37% | 227,300 |
| 2026-04-20 | 2308.00 | 2312.00 | 2296.00 | 2308.00 | +0.00% | 216,800 |
| 2026-04-17 | 2296.50 | 2316.50 | 2296.00 | 2308.00 | +0.52% | 248,700 |
| 2026-04-16 | 2307.00 | 2312.00 | 2290.50 | 2296.00 | +0.15% | 302,300 |
| 2026-04-15 | 2297.50 | 2305.50 | 2288.00 | 2292.50 | +0.64% | 297,400 |
| 2026-04-14 | 2277.00 | 2281.50 | 2266.50 | 2278.00 | +0.37% | 241,800 |
| 2026-04-13 | 2254.00 | 2279.00 | 2253.00 | 2269.50 | +0.13% | 271,800 |
| 2026-04-10 | 2280.00 | 2287.50 | 2255.00 | 2266.50 | -0.53% | 291,100 |
| 2026-04-09 | 2289.00 | 2302.00 | 2272.00 | 2278.50 | -1.06% | 292,300 |
| 2026-04-08 | 2298.00 | 2303.00 | 2289.00 | 2303.00 | +1.23% | 309,000 |
| 2026-04-07 | 2287.50 | 2293.00 | 2254.00 | 2275.00 | -0.09% | 277,200 |
| 2026-04-06 | 2283.00 | 2293.00 | 2272.50 | 2277.00 | -0.02% | 250,700 |
| 2026-04-03 | 2272.00 | 2287.00 | 2266.00 | 2277.50 | +0.31% | 207,800 |
| 2026-04-02 | 2269.00 | 2295.00 | 2261.50 | 2270.50 | -0.57% | 269,400 |
| 2026-04-01 | 2287.00 | 2290.00 | 2262.50 | 2283.50 | +1.04% | 377,300 |
| 2026-03-31 | 2254.50 | 2277.00 | 2246.00 | 2260.00 | +0.89% | 440,800 |
| 2026-03-30 | 2210.00 | 2248.50 | 2196.50 | 2240.00 | -3.72% | 698,300 |
| 2026-03-27 | 2309.50 | 2338.50 | 2307.50 | 2326.50 | +0.65% | 602,000 |
| 2026-03-26 | 2315.00 | 2320.50 | 2294.50 | 2311.50 | -0.04% | 406,400 |
| 2026-03-25 | 2299.50 | 2317.00 | 2293.00 | 2312.50 | +1.43% | 334,500 |
| 2026-03-24 | 2320.00 | 2325.00 | 2277.00 | 2280.00 | +0.00% | 442,000 |
| 2026-03-23 | 2329.50 | 2335.50 | 2280.00 | 2280.00 | -2.69% | 658,700 |
| 2026-03-19 | 2350.00 | 2371.00 | 2343.00 | 2343.00 | -1.53% | 544,500 |
| 2026-03-18 | 2371.00 | 2379.50 | 2358.50 | 2379.50 | +1.23% | 288,300 |
| 2026-03-17 | 2351.00 | 2365.00 | 2348.50 | 2350.50 | +0.41% | 272,500 |
| 2026-03-16 | 2350.50 | 2358.00 | 2335.50 | 2341.00 | -0.76% | 427,500 |
| 2026-03-13 | 2360.50 | 2369.50 | 2341.50 | 2359.00 | -0.51% | 213,300 |
| 2026-03-12 | 2395.00 | 2395.00 | 2355.50 | 2371.00 | -1.29% | 301,400 |
| 2026-03-11 | 2415.00 | 2422.00 | 2401.00 | 2402.00 | -0.37% | 258,000 |
| 2026-03-10 | 2418.00 | 2425.00 | 2394.50 | 2411.00 | +0.75% | 262,600 |
| 2026-03-09 | 2346.00 | 2404.50 | 2340.00 | 2393.00 | -0.75% | 377,600 |
| 2026-03-06 | 2386.00 | 2415.00 | 2380.50 | 2411.00 | +0.56% | 351,300 |
| 2026-03-05 | 2404.00 | 2413.50 | 2384.50 | 2397.50 | +1.78% | 435,200 |
| 2026-03-04 | 2382.00 | 2387.50 | 2334.00 | 2355.50 | -2.24% | 590,700 |
| 2026-03-03 | 2436.00 | 2440.00 | 2407.00 | 2409.50 | -1.03% | 376,600 |
| 2026-03-02 | 2448.00 | 2448.00 | 2413.00 | 2434.50 | -1.66% | 473,500 |
| 2026-02-27 | 2465.00 | 2475.50 | 2448.50 | 2475.50 | +1.06% | 324,300 |
| 2026-02-26 | 2460.00 | 2468.50 | 2441.00 | 2449.50 | +0.84% | 257,500 |
| 2026-02-25 | 2430.00 | 2441.50 | 2417.50 | 2429.00 | -0.04% | 323,300 |
| 2026-02-24 | 2436.00 | 2448.00 | 2416.00 | 2430.00 | -0.21% | 380,900 |
| 2026-02-20 | 2467.00 | 2468.50 | 2434.50 | 2435.00 | -1.40% | 341,500 |
| 2026-02-19 | 2437.00 | 2469.50 | 2422.50 | 2469.50 | +1.75% | 389,400 |
| 2026-02-18 | 2445.00 | 2447.50 | 2422.50 | 2427.00 | -0.49% | 336,000 |
| 2026-02-17 | 2472.00 | 2474.50 | 2436.00 | 2439.00 | -0.43% | 228,300 |
| 2026-02-16 | 2455.00 | 2466.00 | 2430.50 | 2449.50 | +0.37% | 305,800 |
| 2026-02-13 | 2494.00 | 2497.50 | 2432.50 | 2440.50 | -1.27% | 515,700 |
| 2026-02-12 | 2510.00 | 2510.50 | 2468.50 | 2472.00 | -1.32% | 558,000 |
| 2026-02-10 | 2518.00 | 2535.00 | 2505.00 | 2505.00 | -0.08% | 306,200 |
| 2026-02-09 | 2540.00 | 2540.00 | 2502.50 | 2507.00 | +0.18% | 303,700 |
| 2026-02-06 | 2481.00 | 2502.50 | 2463.50 | 2502.50 | +0.04% | 225,400 |
| 2026-02-05 | 2501.00 | 2535.50 | 2496.00 | 2501.50 | +0.91% | 360,800 |
| 2026-02-04 | 2467.00 | 2488.00 | 2461.00 | 2479.00 | +0.85% | 246,200 |
| 2026-02-03 | 2431.00 | 2459.00 | 2430.00 | 2458.00 | +1.36% | 266,100 |
| 2026-02-02 | 2442.50 | 2453.00 | 2425.00 | 2425.00 | -0.68% | 219,200 |
| 2026-01-30 | 2445.00 | 2456.00 | 2431.00 | 2441.50 | -0.10% | 224,600 |
| 2026-01-29 | 2429.50 | 2445.50 | 2399.00 | 2444.00 | +0.64% | 371,400 |
| 2026-01-28 | 2435.00 | 2450.00 | 2419.00 | 2428.50 | -0.27% | 332,000 |
| 2026-01-27 | 2445.00 | 2452.00 | 2428.50 | 2435.00 | -0.43% | 246,000 |
| 2026-01-26 | 2450.00 | 2464.00 | 2442.50 | 2445.50 | -1.57% | 293,800 |
| 2026-01-23 | 2480.50 | 2501.00 | 2471.00 | 2484.50 | -0.08% | 234,900 |
| 2026-01-22 | 2457.00 | 2493.50 | 2454.50 | 2486.50 | +1.84% | 295,700 |
| 2026-01-21 | 2459.50 | 2465.00 | 2431.50 | 2441.50 | -1.79% | 247,400 |
| 2026-01-20 | 2481.00 | 2496.50 | 2470.00 | 2486.00 | +0.14% | 266,500 |
| 2026-01-19 | 2480.00 | 2487.00 | 2467.00 | 2482.50 | +0.20% | 219,500 |
| 2026-01-16 | 2477.00 | 2485.50 | 2462.00 | 2477.50 | -0.20% | 235,300 |
| 2026-01-15 | 2465.00 | 2494.00 | 2465.00 | 2482.50 | +0.71% | 219,500 |
| 2026-01-14 | 2479.50 | 2495.50 | 2459.00 | 2465.00 | +0.20% | 341,800 |
| 2026-01-13 | 2478.00 | 2484.50 | 2452.50 | 2460.00 | +0.00% | 302,800 |
| 2026-01-09 | 2462.00 | 2465.00 | 2441.00 | 2460.00 | +0.57% | 203,800 |
| 2026-01-08 | 2455.00 | 2473.50 | 2442.50 | 2446.00 | -0.97% | 253,400 |
| 2026-01-07 | 2439.00 | 2472.50 | 2428.50 | 2470.00 | +1.23% | 363,600 |
| 2026-01-06 | 2425.50 | 2442.50 | 2418.00 | 2440.00 | +0.93% | 259,200 |
| 2026-01-05 | 2410.00 | 2424.00 | 2398.00 | 2417.50 | +0.31% | 300,400 |
| 2025-12-30 | 2418.00 | 2434.00 | 2410.00 | 2410.00 | -0.33% | 260,100 |
| 2025-12-29 | 2415.00 | 2423.50 | 2402.00 | 2418.00 | +0.54% | 471,700 |
| 2025-12-26 | 2406.00 | 2409.50 | 2392.00 | 2405.00 | -0.08% | 210,200 |
| 2025-12-25 | 2410.00 | 2419.00 | 2403.50 | 2407.00 | -0.06% | 116,200 |
| 2025-12-24 | 2414.50 | 2417.50 | 2399.00 | 2408.50 | -0.25% | 150,200 |
| 2025-12-23 | 2399.00 | 2423.00 | 2396.50 | 2414.50 | +0.84% | 184,000 |
| 2025-12-22 | 2398.00 | 2407.00 | 2392.00 | 2394.50 | +0.40% | 260,800 |
| 2025-12-19 | 2370.00 | 2399.00 | 2368.50 | 2385.00 | +0.40% | 320,300 |
| 2025-12-18 | 2376.00 | 2383.00 | 2365.50 | 2375.50 | +0.47% | 216,700 |
| 2025-12-17 | 2370.50 | 2373.00 | 2353.00 | 2364.50 | -0.04% | 269,300 |
| 2025-12-16 | 2352.50 | 2375.00 | 2352.00 | 2365.50 | -0.50% | 253,400 |
| 2025-12-15 | 2362.00 | 2381.50 | 2359.50 | 2377.50 | +0.66% | 269,600 |
| 2025-12-12 | 2357.00 | 2366.00 | 2351.00 | 2362.00 | +0.43% | 222,600 |
| 2025-12-11 | 2370.00 | 2376.50 | 2352.00 | 2352.00 | -0.57% | 224,300 |
| 2025-12-10 | 2379.00 | 2382.50 | 2357.50 | 2365.50 | +0.13% | 194,900 |
| 2025-12-09 | 2373.00 | 2375.00 | 2351.50 | 2362.50 | -0.42% | 244,200 |
| 2025-12-08 | 2394.50 | 2398.00 | 2366.00 | 2372.50 | -0.04% | 244,300 |
| 2025-12-05 | 2375.00 | 2380.50 | 2365.00 | 2373.50 | -0.06% | 165,100 |
| 2025-12-04 | 2375.00 | 2384.00 | 2366.00 | 2375.00 | +0.38% | 171,600 |
| 2025-12-03 | 2394.00 | 2394.50 | 2366.00 | 2366.00 | -1.48% | 314,000 |
| 2025-12-02 | 2420.00 | 2423.00 | 2396.00 | 2401.50 | -0.76% | 277,500 |
| 2025-12-01 | 2417.50 | 2432.00 | 2406.50 | 2420.00 | +0.17% | 232,800 |
| 2025-11-28 | 2421.00 | 2429.50 | 2415.50 | 2416.00 | -0.06% | 144,300 |
| 2025-11-27 | 2402.00 | 2427.00 | 2395.50 | 2417.50 | +0.50% | 261,100 |
| 2025-11-26 | 2387.00 | 2405.50 | 2376.00 | 2405.50 | +0.21% | 274,000 |
| 2025-11-25 | 2398.00 | 2415.00 | 2387.00 | 2400.50 | -0.50% | 197,900 |
| 2025-11-21 | 2388.50 | 2420.00 | 2377.50 | 2412.50 | +0.84% | 331,000 |
| 2025-11-20 | 2394.00 | 2404.00 | 2365.50 | 2392.50 | +0.44% | 338,100 |
| 2025-11-19 | 2402.00 | 2418.00 | 2378.00 | 2382.00 | -1.14% | 415,100 |
| 2025-11-18 | 2402.00 | 2419.00 | 2392.50 | 2409.50 | -0.43% | 295,900 |
| 2025-11-17 | 2435.00 | 2444.50 | 2401.50 | 2420.00 | -1.45% | 334,700 |
| 2025-11-14 | 2476.50 | 2478.50 | 2433.50 | 2455.50 | -1.78% | 516,000 |
| 2025-11-13 | 2370.50 | 2515.00 | 2348.00 | 2500.00 | +5.82% | 1,587,400 |
| 2025-11-12 | 2355.00 | 2374.00 | 2351.00 | 2362.50 | +0.49% | 225,000 |
| 2025-11-11 | 2346.00 | 2354.00 | 2318.50 | 2351.00 | +0.21% | 197,500 |
| 2025-11-10 | 2345.00 | 2356.00 | 2333.00 | 2346.00 | +0.56% | 229,100 |
| 2025-11-07 | 2310.00 | 2333.00 | 2309.50 | 2333.00 | +0.93% | 234,000 |
| 2025-11-06 | 2326.00 | 2330.00 | 2303.50 | 2311.50 | -0.77% | 238,900 |
| 2025-11-05 | 2332.50 | 2342.00 | 2285.00 | 2329.50 | -0.02% | 420,900 |
| 2025-11-04 | 2381.50 | 2389.00 | 2323.50 | 2330.00 | -3.28% | 565,100 |
| 2025-10-31 | 2397.00 | 2417.00 | 2387.50 | 2409.00 | +1.13% | 316,300 |
| 2025-10-30 | 2390.00 | 2393.50 | 2364.00 | 2382.00 | +0.32% | 563,900 |
| 2025-10-29 | 2400.00 | 2409.00 | 2367.50 | 2374.50 | -0.84% | 379,000 |
| 2025-10-28 | 2420.00 | 2424.00 | 2390.00 | 2394.50 | -1.03% | 404,700 |
| 2025-10-27 | 2415.00 | 2462.50 | 2401.00 | 2419.50 | -0.29% | 570,600 |
| 2025-10-24 | 2529.50 | 2539.50 | 2404.00 | 2426.50 | -3.86% | 911,100 |
| 2025-10-23 | 2518.00 | 2538.00 | 2511.00 | 2524.00 | +0.24% | 176,100 |
| 2025-10-22 | 2518.00 | 2529.50 | 2511.00 | 2518.00 | +0.00% | 227,500 |
| 2025-10-21 | 2528.50 | 2548.50 | 2518.00 | 2518.00 | -0.28% | 249,600 |
| 2025-10-20 | 2518.00 | 2532.00 | 2513.50 | 2525.00 | +1.10% | 298,900 |
| 2025-10-17 | 2505.00 | 2509.50 | 2490.00 | 2497.50 | -0.42% | 232,200 |
| 2025-10-16 | 2522.00 | 2527.50 | 2508.00 | 2508.00 | -0.32% | 245,700 |
| 2025-10-15 | 2510.00 | 2520.50 | 2505.00 | 2516.00 | +0.92% | 202,900 |
| 2025-10-14 | 2506.50 | 2523.00 | 2487.00 | 2493.00 | -1.38% | 311,700 |
| 2025-10-10 | 2550.00 | 2568.00 | 2518.50 | 2528.00 | -1.92% | 268,200 |
| 2025-10-09 | 2543.00 | 2578.00 | 2537.50 | 2577.50 | +0.80% | 207,600 |
| 2025-10-08 | 2565.00 | 2590.00 | 2556.00 | 2557.00 | +0.04% | 169,300 |
| 2025-10-07 | 2573.00 | 2580.00 | 2547.00 | 2556.00 | -0.66% | 207,800 |
| 2025-10-06 | 2568.50 | 2577.00 | 2541.50 | 2573.00 | +1.08% | 275,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+4.48%）。最も弱い月：3月（-7.25%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
JAFCO Co.,Ltd.（8595.T）の直近終値は？
2026-10-16 時点で 2222.50。Closelookデータレイクの日次価格記録より。
8595.T の52週高値・安値は？
直近52週間で高値 2548.50、安値 2124.50（2026-10-16 時点）。
JAFCO Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、8595.T の最も強い月は 4月（平均 +4.48%）、最も弱い月は 3月（平均 -7.25%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。