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
取引時間外
(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) | 3,600 (24/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 5,420 | 5,500 | 5,420 | 5,470 | +50 | +0.9 | 90,400 |
| 3/5 | 5,410 | 5,430 | 5,370 | 5,420 | 0 | 0.0 | 84,800 |
| 3/4 | 5,460 | 5,470 | 5,420 | 5,420 | -30 | -0.6 | 106,800 |
| 3/1 | 5,450 | 5,460 | 5,390 | 5,450 | -10 | -0.2 | 90,600 |
| 2/29 | 5,430 | 5,460 | 5,400 | 5,460 | +20 | +0.4 | 71,400 |
| 2/28 | 5,430 | 5,480 | 5,400 | 5,440 | +20 | +0.4 | 91,600 |
| 2/27 | 5,470 | 5,480 | 5,420 | 5,420 | -60 | -1.1 | 98,100 |
| 2/26 | 5,550 | 5,570 | 5,480 | 5,480 | -60 | -1.1 | 110,500 |
| 2/22 | 5,540 | 5,550 | 5,510 | 5,540 | 0 | 0.0 | 75,000 |
| 2/21 | 5,580 | 5,580 | 5,500 | 5,540 | 0 | 0.0 | 63,000 |
| 2/20 | 5,610 | 5,620 | 5,530 | 5,540 | -40 | -0.7 | 67,700 |
| 2/19 | 5,470 | 5,580 | 5,460 | 5,580 | +130 | +2.4 | 95,200 |
| 2/16 | 5,420 | 5,500 | 5,410 | 5,450 | +30 | +0.6 | 108,300 |
| 2/15 | 5,490 | 5,490 | 5,420 | 5,420 | -50 | -0.9 | 79,200 |
| 2/14 | 5,470 | 5,480 | 5,410 | 5,470 | 0 | 0.0 | 85,300 |
| 2/13 | 5,480 | 5,480 | 5,410 | 5,470 | +30 | +0.6 | 115,000 |
▶︎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
