！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,670 | 5,670 | 5,580 | 5,620 | -60 | -1.1 | 172,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,799 | 1,930 | 1,752 | 1,927 | +145 | +8.1 | 1,110,600 |
| 19/03 | 1,918 | 1,938 | 1,776 | 1,782 | -137 | -7.1 | 1,364,500 |
| 19/02 | 1,855 | 1,948 | 1,829 | 1,919 | +53 | +2.8 | 1,341,400 |
| 19/01 | 1,760 | 1,923 | 1,753 | 1,866 | +86 | +4.8 | 1,545,200 |
| 18/12 | 2,084 | 2,084 | 1,629 | 1,780 | -278 | -13.5 | 2,730,500 |
| 18/11 | 2,132 | 2,327 | 1,980 | 2,058 | -60 | -2.8 | 2,236,900 |
| 18/10 | 2,401 | 2,418 | 2,060 | 2,118 | -283 | -11.8 | 2,510,600 |
| 18/09 | 2,379 | 2,544 | 2,185 | 2,401 | -25 | -1.0 | 1,834,800 |
| 18/08 | 2,410 | 2,463 | 2,258 | 2,426 | -4 | -0.2 | 1,340,700 |
| 18/07 | 2,442 | 2,460 | 2,236 | 2,430 | +34 | +1.4 | 1,239,300 |
| 18/06 | 2,454 | 2,496 | 2,305 | 2,396 | -65 | -2.6 | 1,096,800 |
| 18/05 | 2,481 | 2,633 | 2,409 | 2,461 | -19 | -0.8 | 1,255,500 |
| 18/04 | 2,340 | 2,487 | 2,258 | 2,480 | +146 | +6.3 | 1,241,100 |
| 18/03 | 2,501 | 2,503 | 2,254 | 2,334 | -181 | -7.2 | 2,374,800 |
| 18/02 | 2,831 | 2,856 | 2,415 | 2,515 | -295 | -10.5 | 2,408,600 |
| 18/01 | 2,662 | 2,905 | 2,650 | 2,810 | +174 | +6.6 | 2,090,700 |
| 17/12 | 2,630 | 2,639 | 2,506 | 2,636 | +47 | +1.8 | 2,513,800 |
| 17/11 | 2,825 | 2,838 | 2,446 | 2,589 | -236 | -8.4 | 3,230,100 |
| 17/10 | 2,779 | 2,997 | 2,708 | 2,825 | +46 | +1.7 | 2,983,100 |
| 17/09 | 2,740 | 2,784 | 2,633 | 2,779 | +54 | +2.0 | 2,545,800 |
| 17/08 | 2,615 | 2,905 | 2,525 | 2,725 | +140 | +5.4 | 2,598,000 |
| 17/07 | 2,750 | 2,755 | 2,540 | 2,585 | -155 | -5.7 | 1,896,400 |
| 17/06 | 2,395 | 2,775 | 2,395 | 2,740 | +370 | +15.6 | 3,179,400 |
| 17/05 | 2,365 | 2,500 | 2,250 | 2,370 | -20 | -0.8 | 2,219,400 |
| 17/04 | 2,400 | 2,405 | 2,225 | 2,390 | -30 | -1.2 | 1,969,600 |
| 17/03 | 2,510 | 2,585 | 2,380 | 2,420 | -65 | -2.6 | 2,194,200 |
| 17/02 | 2,530 | 2,625 | 2,445 | 2,485 | -70 | -2.7 | 1,829,200 |
| 17/01 | 2,625 | 2,725 | 2,485 | 2,555 | -35 | -1.4 | 1,742,800 |
| 16/12 | 2,675 | 2,780 | 2,565 | 2,590 | -65 | -2.5 | 2,932,400 |
| 16/11 | 2,050 | 2,660 | 2,020 | 2,655 | +595 | +28.9 | 3,395,800 |
▶︎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