！決算発表予定日 2024/05/15
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20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) | 4,480 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,840 (24/01/25) | 5,100 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,590 | 5,680 | 5,370 | 5,670 | +90 | +1.6 | 1,857,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/05 | 3,300 | 3,445 | 3,165 | 3,345 | +45 | +1.4 | 1,619,700 |
| 22/04 | 3,040 | 3,410 | 2,987 | 3,300 | +220 | +7.1 | 1,909,900 |
| 22/03 | 3,270 | 3,315 | 2,903 | 3,080 | -160 | -4.9 | 2,160,100 |
| 22/02 | 3,115 | 3,310 | 3,055 | 3,240 | +150 | +4.9 | 1,622,900 |
| 22/01 | 2,994 | 3,130 | 2,962 | 3,090 | +128 | +4.3 | 1,629,200 |
| 21/12 | 2,782 | 2,999 | 2,741 | 2,962 | +209 | +7.6 | 1,721,600 |
| 21/11 | 3,075 | 3,215 | 2,741 | 2,753 | -277 | -9.1 | 2,586,900 |
| 21/10 | 3,020 | 3,095 | 2,944 | 3,030 | -25 | -0.8 | 1,606,500 |
▶︎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