8584東証P貸借
業種 その他金融業
ジャックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,840 (24/01/25) | 4,525 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,840 (24/01/25) | 4,730 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,895 | 4,945 | 4,885 | 4,895 | +35 | +0.7 | 113,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,785 | 4,860 | 4,785 | 4,860 | +100 | +2.1 | 186,600 |
| 5/30 | 4,795 | 4,795 | 4,730 | 4,760 | -60 | -1.2 | 230,400 |
| 5/29 | 4,955 | 4,955 | 4,820 | 4,820 | -130 | -2.6 | 248,300 |
| 5/28 | 4,920 | 4,950 | 4,920 | 4,950 | +15 | +0.3 | 100,400 |
| 5/27 | 5,000 | 5,000 | 4,915 | 4,935 | -25 | -0.5 | 123,100 |
| 5/24 | 4,965 | 4,995 | 4,945 | 4,960 | -30 | -0.6 | 105,000 |
| 5/23 | 4,960 | 5,010 | 4,920 | 4,990 | +10 | +0.2 | 147,800 |
| 5/22 | 5,040 | 5,040 | 4,980 | 4,980 | -40 | -0.8 | 116,600 |
| 5/21 | 5,060 | 5,070 | 5,000 | 5,020 | -40 | -0.8 | 127,800 |
| 5/20 | 5,070 | 5,110 | 5,030 | 5,060 | +40 | +0.8 | 181,700 |
| 5/17 | 4,960 | 5,050 | 4,915 | 5,020 | +130 | +2.7 | 471,000 |
| 5/16 | 5,150 | 5,170 | 4,850 | 4,890 | -700 | -12.5 | 1,125,600 |
| 5/15 | 5,640 | 5,650 | 5,570 | 5,590 | -50 | -0.9 | 83,900 |
| 5/14 | 5,630 | 5,640 | 5,580 | 5,640 | +10 | +0.2 | 68,000 |
| 5/13 | 5,630 | 5,640 | 5,550 | 5,630 | -10 | -0.2 | 78,600 |
| 5/10 | 5,630 | 5,660 | 5,600 | 5,640 | +10 | +0.2 | 81,500 |
| 5/9 | 5,590 | 5,630 | 5,590 | 5,630 | +40 | +0.7 | 73,200 |
| 5/8 | 5,640 | 5,650 | 5,580 | 5,590 | -50 | -0.9 | 48,900 |
| 5/7 | 5,660 | 5,680 | 5,630 | 5,640 | +20 | +0.4 | 83,400 |
| 5/2 | 5,620 | 5,640 | 5,580 | 5,620 | 0 | 0.0 | 46,800 |
| 5/1 | 5,670 | 5,670 | 5,580 | 5,620 | -60 | -1.1 | 78,700 |
| 4/30 | 5,630 | 5,680 | 5,620 | 5,680 | +10 | +0.2 | 67,800 |
| 4/26 | 5,670 | 5,680 | 5,600 | 5,670 | +40 | +0.7 | 84,400 |
| 4/25 | 5,620 | 5,670 | 5,610 | 5,630 | +10 | +0.2 | 102,000 |
| 4/24 | 5,580 | 5,640 | 5,580 | 5,620 | +60 | +1.1 | 91,400 |
| 4/23 | 5,570 | 5,640 | 5,560 | 5,560 | +30 | +0.5 | 145,800 |
| 4/22 | 5,500 | 5,530 | 5,460 | 5,530 | +90 | +1.7 | 105,700 |
| 4/19 | 5,450 | 5,490 | 5,370 | 5,440 | -40 | -0.7 | 120,500 |
| 4/18 | 5,420 | 5,490 | 5,420 | 5,480 | +60 | +1.1 | 68,000 |
| 4/17 | 5,490 | 5,510 | 5,400 | 5,420 | -40 | -0.7 | 112,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて