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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,760 | 4,790 | 4,740 | 4,780 | +35 | +0.7 | 73,700 |
| 6/21 | 4,725 | 4,780 | 4,725 | 4,745 | +20 | +0.4 | 125,600 |
| 6/20 | 4,715 | 4,725 | 4,690 | 4,725 | +15 | +0.3 | 109,200 |
| 6/19 | 4,720 | 4,750 | 4,705 | 4,710 | -20 | -0.4 | 88,600 |
| 6/18 | 4,750 | 4,770 | 4,710 | 4,730 | +5 | +0.1 | 96,400 |
| 6/17 | 4,810 | 4,810 | 4,720 | 4,725 | -105 | -2.2 | 155,200 |
| 6/14 | 4,735 | 4,830 | 4,730 | 4,830 | +70 | +1.5 | 127,400 |
| 6/13 | 4,845 | 4,850 | 4,760 | 4,760 | -85 | -1.8 | 123,000 |
| 6/12 | 4,840 | 4,875 | 4,825 | 4,845 | +5 | +0.1 | 104,600 |
| 6/11 | 4,875 | 4,880 | 4,840 | 4,840 | -25 | -0.5 | 66,200 |
| 6/10 | 4,820 | 4,870 | 4,820 | 4,865 | +60 | +1.3 | 95,700 |
| 6/7 | 4,800 | 4,810 | 4,780 | 4,805 | +10 | +0.2 | 66,700 |
| 6/6 | 4,785 | 4,810 | 4,775 | 4,795 | +10 | +0.2 | 101,000 |
| 6/5 | 4,850 | 4,855 | 4,775 | 4,785 | -90 | -1.9 | 183,900 |
| 6/4 | 4,865 | 4,915 | 4,855 | 4,875 | -20 | -0.4 | 104,600 |
| 6/3 | 4,895 | 4,945 | 4,885 | 4,895 | +35 | +0.7 | 113,700 |
| 5/31 | 4,785 | 4,860 | 4,785 | 4,860 | +100 | +2.1 | 186,600 |
| 5/30 | 4,795 | 4,795 | 4,730 | 4,760 | -60 | -1.2 | 230,400 |
| 5/29 | 4,955 | 4,955 | 4,820 | 4,820 | -130 | -2.6 | 248,300 |
| 5/28 | 4,920 | 4,950 | 4,920 | 4,950 | +15 | +0.3 | 100,400 |
| 5/27 | 5,000 | 5,000 | 4,915 | 4,935 | -25 | -0.5 | 123,100 |
| 5/24 | 4,965 | 4,995 | 4,945 | 4,960 | -30 | -0.6 | 105,000 |
| 5/23 | 4,960 | 5,010 | 4,920 | 4,990 | +10 | +0.2 | 147,800 |
| 5/22 | 5,040 | 5,040 | 4,980 | 4,980 | -40 | -0.8 | 116,600 |
| 5/21 | 5,060 | 5,070 | 5,000 | 5,020 | -40 | -0.8 | 127,800 |
| 5/20 | 5,070 | 5,110 | 5,030 | 5,060 | +40 | +0.8 | 181,700 |
| 5/17 | 4,960 | 5,050 | 4,915 | 5,020 | +130 | +2.7 | 471,000 |
| 5/16 | 5,150 | 5,170 | 4,850 | 4,890 | -700 | -12.5 | 1,125,600 |
| 5/15 | 5,640 | 5,650 | 5,570 | 5,590 | -50 | -0.9 | 83,900 |
| 5/14 | 5,630 | 5,640 | 5,580 | 5,640 | +10 | +0.2 | 68,000 |
▶︎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
