！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
5,460
円
取引時間外
(23:44)
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) | 4,430 (23/04/27) |
| 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 | 5,590 | 5,370 | 5,440 | -140 | -2.5 | 1,363,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,750 | 3,180 | 2,731 | 3,055 | +304 | +11.1 | 2,530,100 |
| 21/08 | 2,560 | 2,788 | 2,551 | 2,751 | +210 | +8.3 | 2,219,900 |
| 21/07 | 2,615 | 2,649 | 2,507 | 2,541 | -59 | -2.3 | 1,739,200 |
| 21/06 | 2,518 | 2,692 | 2,483 | 2,600 | +94 | +3.8 | 2,377,200 |
| 21/05 | 2,156 | 2,634 | 2,085 | 2,506 | +372 | +17.4 | 3,636,200 |
| 21/04 | 2,269 | 2,294 | 2,095 | 2,134 | -135 | -6.0 | 1,683,700 |
| 21/03 | 2,074 | 2,425 | 2,047 | 2,269 | +231 | +11.3 | 2,483,500 |
| 21/02 | 1,865 | 2,224 | 1,865 | 2,038 | +173 | +9.3 | 2,152,800 |
| 21/01 | 1,831 | 1,960 | 1,796 | 1,865 | +37 | +2.0 | 1,587,700 |
| 20/12 | 1,840 | 1,899 | 1,782 | 1,828 | +12 | +0.7 | 1,742,300 |
| 20/11 | 1,849 | 1,915 | 1,781 | 1,816 | +1 | +0.1 | 2,602,000 |
| 20/10 | 1,706 | 1,914 | 1,657 | 1,815 | +115 | +6.8 | 2,878,000 |
| 20/09 | 1,742 | 1,818 | 1,691 | 1,700 | -45 | -2.6 | 2,632,100 |
| 20/08 | 1,619 | 1,789 | 1,598 | 1,745 | +144 | +9.0 | 2,782,400 |
| 20/07 | 1,755 | 1,764 | 1,601 | 1,601 | -154 | -8.8 | 2,365,100 |
| 20/06 | 1,888 | 1,984 | 1,721 | 1,755 | -133 | -7.0 | 2,618,000 |
| 20/05 | 1,780 | 1,980 | 1,693 | 1,888 | +84 | +4.7 | 2,590,400 |
| 20/04 | 1,777 | 1,828 | 1,527 | 1,804 | -30 | -1.6 | 4,340,700 |
| 20/03 | 2,119 | 2,267 | 1,535 | 1,834 | -332 | -15.3 | 3,237,300 |
| 20/02 | 2,562 | 2,788 | 2,128 | 2,166 | -440 | -16.9 | 2,205,000 |
| 20/01 | 2,744 | 2,858 | 2,538 | 2,606 | -194 | -6.9 | 1,489,100 |
| 19/12 | 2,700 | 2,827 | 2,631 | 2,800 | +106 | +3.9 | 1,867,000 |
| 19/11 | 2,457 | 2,742 | 2,412 | 2,694 | +236 | +9.6 | 2,482,200 |
| 19/10 | 2,293 | 2,510 | 2,204 | 2,458 | +178 | +7.8 | 1,886,000 |
| 19/09 | 2,185 | 2,388 | 2,159 | 2,280 | +69 | +3.1 | 1,855,200 |
| 19/08 | 2,159 | 2,310 | 2,009 | 2,211 | +40 | +1.8 | 2,154,000 |
| 19/07 | 2,134 | 2,296 | 2,098 | 2,171 | +26 | +1.2 | 2,315,800 |
| 19/06 | 1,865 | 2,177 | 1,861 | 2,145 | +248 | +13.1 | 1,945,900 |
| 19/05 | 1,905 | 1,993 | 1,658 | 1,897 | -30 | -1.6 | 2,089,500 |
| 19/04 | 1,799 | 1,930 | 1,752 | 1,927 | +145 | +8.1 | 1,110,600 |
▶︎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