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
3,652.5
円
(10:52)
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) | 3,600 (24/12/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,615 | 3,665 | 3,610 | 3,650 | +15 | +0.4 | 52,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 5,480 | 5,480 | 5,410 | 5,470 | +30 | +0.6 | 115,000 |
| 2/9 | 5,440 | 5,500 | 5,430 | 5,440 | -20 | -0.4 | 83,800 |
| 2/8 | 5,570 | 5,570 | 5,460 | 5,460 | -60 | -1.1 | 129,500 |
| 2/7 | 5,450 | 5,560 | 5,430 | 5,520 | -130 | -2.3 | 283,200 |
| 2/6 | 5,700 | 5,700 | 5,650 | 5,650 | -30 | -0.5 | 73,400 |
| 2/5 | 5,650 | 5,700 | 5,600 | 5,680 | +50 | +0.9 | 81,100 |
| 2/2 | 5,640 | 5,660 | 5,580 | 5,630 | +10 | +0.2 | 69,200 |
| 2/1 | 5,640 | 5,660 | 5,600 | 5,620 | -60 | -1.1 | 81,000 |
| 1/31 | 5,670 | 5,690 | 5,620 | 5,680 | +80 | +1.4 | 99,400 |
| 1/30 | 5,760 | 5,760 | 5,600 | 5,600 | -170 | -3.0 | 233,700 |
| 1/29 | 5,750 | 5,800 | 5,750 | 5,770 | +50 | +0.9 | 69,100 |
| 1/26 | 5,830 | 5,840 | 5,700 | 5,720 | -90 | -1.6 | 89,800 |
| 1/25 | 5,770 | 5,840 | 5,730 | 5,810 | +110 | +1.9 | 121,000 |
| 1/24 | 5,670 | 5,720 | 5,620 | 5,700 | +10 | +0.2 | 90,100 |
| 1/23 | 5,740 | 5,790 | 5,650 | 5,690 | -40 | -0.7 | 81,200 |
| 1/22 | 5,620 | 5,730 | 5,600 | 5,730 | +150 | +2.7 | 88,700 |
| 1/19 | 5,570 | 5,580 | 5,530 | 5,580 | +40 | +0.7 | 57,400 |
| 1/18 | 5,520 | 5,560 | 5,510 | 5,540 | 0 | 0.0 | 45,200 |
| 1/17 | 5,630 | 5,680 | 5,530 | 5,540 | -70 | -1.3 | 104,400 |
| 1/16 | 5,600 | 5,650 | 5,550 | 5,610 | +80 | +1.5 | 119,600 |
| 1/15 | 5,410 | 5,550 | 5,410 | 5,530 | +110 | +2.0 | 83,500 |
| 1/12 | 5,460 | 5,500 | 5,390 | 5,420 | -30 | -0.6 | 84,700 |
| 1/11 | 5,400 | 5,470 | 5,400 | 5,450 | +80 | +1.5 | 85,900 |
| 1/10 | 5,400 | 5,430 | 5,360 | 5,370 | -30 | -0.6 | 79,700 |
| 1/9 | 5,350 | 5,400 | 5,340 | 5,400 | +100 | +1.9 | 108,400 |
| 1/5 | 5,280 | 5,330 | 5,270 | 5,300 | +70 | +1.3 | 81,100 |
| 1/4 | 5,170 | 5,240 | 5,100 | 5,230 | +40 | +0.8 | 82,100 |
| 12/29 | 5,190 | 5,230 | 5,160 | 5,190 | +10 | +0.2 | 74,500 |
| 12/28 | 5,180 | 5,190 | 5,150 | 5,180 | +20 | +0.4 | 48,600 |
| 12/27 | 5,130 | 5,160 | 5,110 | 5,160 | +50 | +1.0 | 75,600 |
▶︎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
