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
3,644.5
円
取引時間外
(15:24)
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 | 3,635 | -10 | -0.3 | 124,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,760 | 3,810 | 3,750 | 3,795 | +45 | +1.2 | 87,800 |
| 11/1 | 3,805 | 3,825 | 3,740 | 3,750 | -90 | -2.3 | 101,900 |
| 10/31 | 3,845 | 3,870 | 3,825 | 3,840 | +10 | +0.3 | 74,800 |
| 10/30 | 3,830 | 3,860 | 3,825 | 3,830 | +10 | +0.3 | 271,800 |
| 10/29 | 3,805 | 3,835 | 3,795 | 3,820 | +40 | +1.1 | 77,100 |
| 10/28 | 3,725 | 3,805 | 3,700 | 3,780 | +55 | +1.5 | 111,200 |
| 10/25 | 3,750 | 3,750 | 3,700 | 3,725 | -20 | -0.5 | 85,900 |
| 10/24 | 3,720 | 3,765 | 3,700 | 3,745 | -15 | -0.4 | 77,900 |
| 10/23 | 3,810 | 3,825 | 3,760 | 3,760 | -50 | -1.3 | 83,900 |
| 10/22 | 3,850 | 3,855 | 3,790 | 3,810 | -60 | -1.6 | 107,700 |
| 10/21 | 3,910 | 3,910 | 3,870 | 3,870 | -55 | -1.4 | 69,500 |
| 10/18 | 3,935 | 3,975 | 3,915 | 3,925 | +15 | +0.4 | 89,100 |
| 10/17 | 3,970 | 3,980 | 3,910 | 3,910 | -35 | -0.9 | 73,200 |
| 10/16 | 3,905 | 3,965 | 3,890 | 3,945 | +20 | +0.5 | 96,600 |
| 10/15 | 3,880 | 3,930 | 3,855 | 3,925 | +60 | +1.6 | 126,600 |
| 10/11 | 3,875 | 3,895 | 3,860 | 3,865 | -20 | -0.5 | 62,700 |
| 10/10 | 3,900 | 3,900 | 3,860 | 3,885 | +5 | +0.1 | 59,600 |
| 10/9 | 3,910 | 3,925 | 3,875 | 3,880 | -20 | -0.5 | 67,800 |
| 10/8 | 3,915 | 3,955 | 3,900 | 3,900 | -35 | -0.9 | 77,800 |
| 10/7 | 3,965 | 3,970 | 3,920 | 3,935 | -5 | -0.1 | 124,900 |
| 10/4 | 3,900 | 3,945 | 3,900 | 3,940 | +50 | +1.3 | 81,700 |
| 10/3 | 3,930 | 3,935 | 3,890 | 3,890 | +10 | +0.3 | 77,800 |
| 10/2 | 3,850 | 3,905 | 3,850 | 3,880 | +10 | +0.3 | 98,300 |
| 10/1 | 3,880 | 3,900 | 3,855 | 3,870 | +25 | +0.7 | 67,900 |
| 9/30 | 3,800 | 3,885 | 3,800 | 3,845 | -90 | -2.3 | 132,600 |
| 9/27 | 3,905 | 3,940 | 3,885 | 3,935 | -25 | -0.6 | 159,900 |
| 9/26 | 3,910 | 3,960 | 3,890 | 3,960 | +70 | +1.8 | 146,900 |
| 9/25 | 3,900 | 3,900 | 3,850 | 3,890 | -10 | -0.3 | 103,800 |
| 9/24 | 3,950 | 3,950 | 3,885 | 3,900 | -30 | -0.8 | 125,200 |
| 9/20 | 3,925 | 3,960 | 3,900 | 3,930 | +40 | +1.0 | 117,900 |
▶︎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
