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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,890 | 3,925 | 3,880 | 3,890 | 0 | 0.0 | 111,600 |
| 9/18 | 3,895 | 3,920 | 3,865 | 3,890 | +30 | +0.8 | 83,700 |
| 9/17 | 3,880 | 3,895 | 3,805 | 3,860 | -20 | -0.5 | 109,300 |
| 9/13 | 3,895 | 3,895 | 3,870 | 3,880 | -15 | -0.4 | 73,600 |
| 9/12 | 3,875 | 3,925 | 3,855 | 3,895 | +60 | +1.6 | 118,800 |
| 9/11 | 3,830 | 3,870 | 3,790 | 3,835 | -40 | -1.0 | 129,300 |
| 9/10 | 3,875 | 3,900 | 3,855 | 3,875 | +25 | +0.7 | 70,400 |
| 9/9 | 3,805 | 3,875 | 3,785 | 3,850 | -50 | -1.3 | 127,100 |
| 9/6 | 3,940 | 3,955 | 3,880 | 3,900 | -40 | -1.0 | 87,100 |
| 9/5 | 3,915 | 4,000 | 3,885 | 3,940 | 0 | 0.0 | 113,400 |
| 9/4 | 4,020 | 4,045 | 3,940 | 3,940 | -150 | -3.7 | 149,500 |
| 9/3 | 4,000 | 4,090 | 4,000 | 4,090 | +115 | +2.9 | 108,800 |
| 9/2 | 4,005 | 4,020 | 3,965 | 3,975 | +5 | +0.1 | 86,300 |
| 8/30 | 3,970 | 4,020 | 3,950 | 3,970 | 0 | 0.0 | 103,600 |
| 8/29 | 3,945 | 3,970 | 3,915 | 3,970 | +25 | +0.6 | 92,100 |
| 8/28 | 3,930 | 3,945 | 3,900 | 3,945 | -25 | -0.6 | 139,700 |
| 8/27 | 3,945 | 3,990 | 3,930 | 3,970 | +50 | +1.3 | 101,100 |
| 8/26 | 3,970 | 3,970 | 3,900 | 3,920 | -50 | -1.3 | 106,300 |
| 8/23 | 3,990 | 4,015 | 3,965 | 3,970 | +10 | +0.3 | 104,500 |
| 8/22 | 3,930 | 3,970 | 3,900 | 3,960 | +20 | +0.5 | 116,300 |
| 8/21 | 3,975 | 4,000 | 3,920 | 3,940 | -75 | -1.9 | 199,100 |
| 8/20 | 4,040 | 4,045 | 3,995 | 4,015 | +10 | +0.3 | 147,300 |
| 8/19 | 4,040 | 4,080 | 3,990 | 4,005 | -80 | -2.0 | 184,300 |
| 8/16 | 4,140 | 4,140 | 4,045 | 4,085 | +55 | +1.4 | 150,700 |
| 8/15 | 4,015 | 4,095 | 3,985 | 4,030 | +55 | +1.4 | 153,900 |
| 8/14 | 3,800 | 3,975 | 3,765 | 3,975 | +195 | +5.2 | 291,200 |
| 8/13 | 3,710 | 3,780 | 3,635 | 3,780 | +65 | +1.8 | 404,600 |
| 8/9 | 3,745 | 3,775 | 3,675 | 3,715 | +35 | +1.0 | 480,300 |
| 8/8 | 3,730 | 3,775 | 3,665 | 3,680 | -680 | -15.6 | 792,600 |
| 8/7 | 4,300 | 4,480 | 4,250 | 4,360 | +60 | +1.4 | 271,400 |
▶︎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
