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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,730 | 3,830 | 3,600 | 3,635 | -90 | -2.4 | 1,374,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,805 | 4,005 | 3,680 | 3,725 | -115 | -3.0 | 2,078,300 |
| 24/10 | 3,880 | 3,980 | 3,700 | 3,840 | -5 | -0.1 | 2,063,800 |
| 24/09 | 4,005 | 4,090 | 3,785 | 3,845 | -125 | -3.2 | 2,155,200 |
| 24/08 | 4,855 | 4,875 | 3,635 | 3,970 | -935 | -19.1 | 5,018,400 |
| 24/07 | 4,720 | 4,915 | 4,560 | 4,905 | +250 | +5.4 | 3,160,400 |
| 24/06 | 4,895 | 4,945 | 4,625 | 4,655 | -205 | -4.2 | 2,640,800 |
| 24/05 | 5,670 | 5,680 | 4,730 | 4,860 | -820 | -14.4 | 3,807,300 |
| 24/04 | 5,590 | 5,680 | 5,370 | 5,680 | +100 | +1.8 | 1,840,500 |
| 24/03 | 5,450 | 5,760 | 5,270 | 5,580 | +120 | +2.2 | 2,339,600 |
| 24/02 | 5,640 | 5,700 | 5,400 | 5,460 | -220 | -3.9 | 1,861,500 |
| 24/01 | 5,170 | 5,840 | 5,100 | 5,680 | +490 | +9.4 | 1,805,000 |
| 23/12 | 5,400 | 5,420 | 4,975 | 5,190 | -180 | -3.4 | 1,795,300 |
| 23/11 | 5,220 | 5,410 | 5,040 | 5,370 | +220 | +4.3 | 2,043,200 |
| 23/10 | 5,180 | 5,300 | 4,825 | 5,150 | -10 | -0.2 | 2,484,200 |
| 23/09 | 5,070 | 5,490 | 5,060 | 5,160 | +90 | +1.8 | 2,424,000 |
| 23/08 | 5,200 | 5,350 | 4,600 | 5,070 | -140 | -2.7 | 3,849,500 |
| 23/07 | 5,110 | 5,270 | 4,970 | 5,210 | +190 | +3.8 | 1,674,800 |
| 23/06 | 4,490 | 5,320 | 4,480 | 5,020 | +505 | +11.2 | 2,291,800 |
| 23/05 | 4,600 | 4,745 | 4,495 | 4,515 | -30 | -0.7 | 1,506,000 |
| 23/04 | 4,435 | 4,580 | 4,300 | 4,545 | +155 | +3.5 | 1,247,900 |
| 23/03 | 4,420 | 4,690 | 4,215 | 4,390 | -45 | -1.0 | 2,427,800 |
| 23/02 | 4,195 | 4,460 | 3,990 | 4,435 | +255 | +6.1 | 1,635,000 |
| 23/01 | 4,090 | 4,190 | 3,875 | 4,180 | +55 | +1.3 | 1,272,900 |
| 22/12 | 3,935 | 4,270 | 3,845 | 4,125 | +220 | +5.6 | 2,254,400 |
| 22/11 | 3,600 | 3,970 | 3,570 | 3,905 | +295 | +8.2 | 1,755,100 |
| 22/10 | 3,550 | 3,695 | 3,490 | 3,610 | +20 | +0.6 | 1,499,300 |
| 22/09 | 3,820 | 3,850 | 3,540 | 3,590 | -255 | -6.6 | 1,788,400 |
| 22/08 | 3,795 | 3,915 | 3,650 | 3,845 | +50 | +1.3 | 1,717,700 |
| 22/07 | 3,475 | 3,835 | 3,360 | 3,795 | +440 | +13.1 | 1,615,100 |
| 22/06 | 3,350 | 3,465 | 3,245 | 3,355 | +10 | +0.3 | 1,719,000 |
▶︎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
