！決算発表予定日 2024/05/15
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
5,460
円
(23:44)
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) | 4,430 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,840 (24/01/25) | 5,100 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,450 | 5,490 | 5,370 | 5,440 | -40 | -0.7 | 120,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 5,560 | 5,580 | 5,460 | 5,460 | -110 | -2.0 | 106,400 |
| 4/15 | 5,530 | 5,590 | 5,490 | 5,570 | +30 | +0.5 | 78,000 |
| 4/12 | 5,530 | 5,550 | 5,510 | 5,540 | +20 | +0.4 | 57,500 |
| 4/11 | 5,470 | 5,530 | 5,450 | 5,520 | 0 | 0.0 | 50,200 |
| 4/10 | 5,550 | 5,550 | 5,510 | 5,520 | -60 | -1.1 | 58,700 |
| 4/9 | 5,550 | 5,580 | 5,530 | 5,580 | +60 | +1.1 | 66,300 |
| 4/8 | 5,500 | 5,560 | 5,470 | 5,520 | +60 | +1.1 | 106,300 |
| 4/5 | 5,410 | 5,470 | 5,400 | 5,460 | -20 | -0.4 | 73,400 |
| 4/4 | 5,440 | 5,520 | 5,440 | 5,480 | +70 | +1.3 | 70,800 |
| 4/3 | 5,380 | 5,440 | 5,380 | 5,410 | 0 | 0.0 | 83,700 |
| 4/2 | 5,500 | 5,500 | 5,390 | 5,410 | -40 | -0.7 | 85,000 |
| 4/1 | 5,590 | 5,590 | 5,450 | 5,450 | -130 | -2.3 | 105,800 |
| 3/29 | 5,500 | 5,600 | 5,490 | 5,580 | +100 | +1.8 | 93,300 |
| 3/28 | 5,530 | 5,550 | 5,460 | 5,480 | -140 | -2.5 | 140,600 |
| 3/27 | 5,610 | 5,640 | 5,600 | 5,620 | +50 | +0.9 | 118,600 |
| 3/26 | 5,630 | 5,630 | 5,550 | 5,570 | -30 | -0.5 | 96,500 |
| 3/25 | 5,700 | 5,710 | 5,600 | 5,600 | -130 | -2.3 | 120,000 |
| 3/22 | 5,690 | 5,760 | 5,680 | 5,730 | +60 | +1.1 | 135,000 |
| 3/21 | 5,700 | 5,710 | 5,620 | 5,670 | +50 | +0.9 | 95,800 |
| 3/19 | 5,540 | 5,650 | 5,520 | 5,620 | +100 | +1.8 | 179,000 |
| 3/18 | 5,440 | 5,530 | 5,420 | 5,520 | +120 | +2.2 | 133,900 |
| 3/15 | 5,400 | 5,450 | 5,390 | 5,400 | -30 | -0.6 | 81,500 |
| 3/14 | 5,390 | 5,430 | 5,350 | 5,430 | +70 | +1.3 | 91,100 |
| 3/13 | 5,410 | 5,410 | 5,310 | 5,360 | +20 | +0.4 | 87,000 |
| 3/12 | 5,300 | 5,360 | 5,270 | 5,340 | +40 | +0.8 | 83,400 |
| 3/11 | 5,370 | 5,400 | 5,270 | 5,300 | -100 | -1.9 | 151,000 |
| 3/8 | 5,340 | 5,410 | 5,310 | 5,400 | +20 | +0.4 | 125,200 |
| 3/7 | 5,440 | 5,460 | 5,350 | 5,380 | -90 | -1.7 | 235,100 |
▶︎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