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
3,647.5
円
(13:58)
株価は15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) | 3,635 (24/08/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,840 (24/01/25) | 3,635 (24/08/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,630 | 3,660 | 3,600 | 3,645 | 0 | 0.0 | 96,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,685 | 3,705 | 3,645 | 3,645 | -45 | -1.2 | 131,000 |
| 12/16 | 3,750 | 3,765 | 3,685 | 3,690 | -60 | -1.6 | 127,300 |
| 12/13 | 3,710 | 3,760 | 3,710 | 3,750 | +25 | +0.7 | 111,400 |
| 12/12 | 3,715 | 3,740 | 3,705 | 3,725 | +5 | +0.1 | 105,800 |
| 12/11 | 3,740 | 3,740 | 3,695 | 3,720 | -10 | -0.3 | 98,700 |
| 12/10 | 3,780 | 3,780 | 3,730 | 3,730 | -10 | -0.3 | 94,600 |
| 12/9 | 3,755 | 3,755 | 3,705 | 3,740 | -15 | -0.4 | 83,300 |
| 12/6 | 3,800 | 3,805 | 3,755 | 3,755 | -40 | -1.1 | 56,900 |
| 12/5 | 3,820 | 3,830 | 3,790 | 3,795 | -5 | -0.1 | 70,400 |
| 12/4 | 3,800 | 3,815 | 3,765 | 3,800 | -5 | -0.1 | 78,000 |
| 12/3 | 3,760 | 3,820 | 3,760 | 3,805 | +50 | +1.3 | 123,400 |
| 12/2 | 3,730 | 3,770 | 3,725 | 3,755 | +30 | +0.8 | 169,100 |
| 11/29 | 3,705 | 3,730 | 3,690 | 3,725 | +10 | +0.3 | 76,100 |
| 11/28 | 3,695 | 3,730 | 3,685 | 3,715 | +20 | +0.5 | 89,400 |
| 11/27 | 3,730 | 3,745 | 3,680 | 3,695 | -55 | -1.5 | 135,700 |
| 11/26 | 3,770 | 3,780 | 3,735 | 3,750 | -10 | -0.3 | 76,400 |
| 11/25 | 3,835 | 3,840 | 3,760 | 3,760 | -25 | -0.7 | 115,400 |
| 11/22 | 3,755 | 3,795 | 3,750 | 3,785 | +15 | +0.4 | 67,400 |
| 11/21 | 3,790 | 3,805 | 3,760 | 3,770 | -15 | -0.4 | 41,700 |
| 11/20 | 3,785 | 3,835 | 3,780 | 3,785 | -30 | -0.8 | 50,900 |
| 11/19 | 3,770 | 3,830 | 3,770 | 3,815 | +45 | +1.2 | 67,700 |
| 11/18 | 3,750 | 3,790 | 3,750 | 3,770 | -5 | -0.1 | 73,700 |
| 11/15 | 3,800 | 3,845 | 3,775 | 3,775 | -40 | -1.1 | 95,400 |
| 11/14 | 3,870 | 3,880 | 3,810 | 3,815 | -55 | -1.4 | 101,400 |
| 11/13 | 3,880 | 3,895 | 3,835 | 3,870 | -30 | -0.8 | 74,400 |
| 11/12 | 3,900 | 3,940 | 3,880 | 3,900 | +15 | +0.4 | 87,500 |
| 11/11 | 3,860 | 3,885 | 3,835 | 3,885 | +15 | +0.4 | 92,700 |
| 11/8 | 3,985 | 3,990 | 3,850 | 3,870 | -105 | -2.6 | 163,500 |
| 11/7 | 3,900 | 4,005 | 3,895 | 3,975 | +165 | +4.3 | 298,300 |
| 11/6 | 3,820 | 3,880 | 3,810 | 3,810 | +15 | +0.4 | 181,000 |
▶︎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
