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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 4,195 | 4,420 | 4,160 | 4,300 | +435 | +11.3 | 316,500 |
| 8/5 | 4,255 | 4,275 | 3,835 | 3,865 | -660 | -14.6 | 460,100 |
| 8/2 | 4,565 | 4,620 | 4,455 | 4,525 | -190 | -4.0 | 275,600 |
| 8/1 | 4,855 | 4,875 | 4,690 | 4,715 | -190 | -3.9 | 127,200 |
| 7/31 | 4,800 | 4,915 | 4,790 | 4,905 | +135 | +2.8 | 270,700 |
| 7/30 | 4,760 | 4,785 | 4,740 | 4,770 | -20 | -0.4 | 84,500 |
| 7/29 | 4,750 | 4,800 | 4,730 | 4,790 | +90 | +1.9 | 89,400 |
| 7/26 | 4,715 | 4,730 | 4,665 | 4,700 | +15 | +0.3 | 95,300 |
| 7/25 | 4,690 | 4,740 | 4,660 | 4,685 | -55 | -1.2 | 150,400 |
| 7/24 | 4,835 | 4,835 | 4,735 | 4,740 | -95 | -2.0 | 99,500 |
| 7/23 | 4,840 | 4,870 | 4,825 | 4,835 | +25 | +0.5 | 89,200 |
| 7/22 | 4,820 | 4,840 | 4,785 | 4,810 | -15 | -0.3 | 124,600 |
| 7/19 | 4,895 | 4,895 | 4,795 | 4,825 | -35 | -0.7 | 97,700 |
| 7/18 | 4,835 | 4,915 | 4,830 | 4,860 | +30 | +0.6 | 161,900 |
| 7/17 | 4,840 | 4,875 | 4,820 | 4,830 | +30 | +0.6 | 139,300 |
| 7/16 | 4,745 | 4,805 | 4,735 | 4,800 | +70 | +1.5 | 148,100 |
| 7/12 | 4,640 | 4,740 | 4,635 | 4,730 | +80 | +1.7 | 156,400 |
| 7/11 | 4,620 | 4,670 | 4,605 | 4,650 | +45 | +1.0 | 143,400 |
| 7/10 | 4,585 | 4,620 | 4,585 | 4,605 | +15 | +0.3 | 95,400 |
| 7/9 | 4,610 | 4,620 | 4,560 | 4,590 | -30 | -0.7 | 173,000 |
| 7/8 | 4,665 | 4,670 | 4,610 | 4,620 | -55 | -1.2 | 193,700 |
| 7/5 | 4,735 | 4,745 | 4,675 | 4,675 | -50 | -1.1 | 100,800 |
| 7/4 | 4,735 | 4,745 | 4,710 | 4,725 | +25 | +0.5 | 142,000 |
| 7/3 | 4,650 | 4,730 | 4,635 | 4,700 | +25 | +0.5 | 197,600 |
| 7/2 | 4,680 | 4,685 | 4,645 | 4,675 | -5 | -0.1 | 160,400 |
| 7/1 | 4,720 | 4,720 | 4,645 | 4,680 | +25 | +0.5 | 247,100 |
| 6/28 | 4,630 | 4,670 | 4,630 | 4,655 | 0 | 0.0 | 211,000 |
| 6/27 | 4,690 | 4,690 | 4,625 | 4,655 | -55 | -1.2 | 315,400 |
| 6/26 | 4,800 | 4,810 | 4,700 | 4,710 | -120 | -2.5 | 281,700 |
| 6/25 | 4,805 | 4,845 | 4,795 | 4,830 | +50 | +1.1 | 97,200 |
▶︎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
