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 | 1,498,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 3,475 | 3,485 | 2,750 | 2,925 | -335 | -10.3 | 4,537,400 |
| 14/10 | 3,035 | 3,285 | 2,530 | 3,260 | +210 | +6.9 | 4,841,200 |
| 14/09 | 3,005 | 3,305 | 2,920 | 3,050 | +20 | +0.7 | 3,131,000 |
| 14/08 | 2,535 | 3,045 | 2,530 | 3,030 | +470 | +18.4 | 3,787,200 |
| 14/07 | 2,625 | 2,775 | 2,415 | 2,560 | -50 | -1.9 | 4,408,400 |
| 14/06 | 2,260 | 2,625 | 2,250 | 2,610 | +350 | +15.5 | 4,101,200 |
| 14/05 | 2,265 | 2,385 | 2,155 | 2,260 | -5 | -0.2 | 3,231,400 |
| 14/04 | 2,175 | 2,575 | 2,005 | 2,265 | +95 | +4.4 | 4,490,000 |
| 14/03 | 2,100 | 2,315 | 2,020 | 2,170 | +75 | +3.6 | 2,799,000 |
| 14/02 | 2,255 | 2,290 | 2,055 | 2,095 | -215 | -9.3 | 2,291,200 |
| 14/01 | 2,520 | 2,665 | 2,295 | 2,310 | -205 | -8.2 | 3,264,600 |
| 13/12 | 2,385 | 2,520 | 2,230 | 2,515 | +145 | +6.1 | 3,201,800 |
| 13/11 | 2,335 | 2,505 | 2,130 | 2,370 | +35 | +1.5 | 3,959,000 |
| 13/10 | 2,455 | 2,640 | 2,225 | 2,335 | -125 | -5.1 | 3,103,000 |
| 13/09 | 2,135 | 2,735 | 2,135 | 2,460 | +330 | +15.5 | 3,509,400 |
| 13/08 | 2,545 | 2,720 | 2,125 | 2,130 | -400 | -15.8 | 2,720,200 |
| 13/07 | 2,535 | 3,045 | 2,500 | 2,530 | -5 | -0.2 | 3,245,800 |
| 13/06 | 2,605 | 2,750 | 2,165 | 2,535 | -160 | -5.9 | 4,824,400 |
| 13/05 | 3,350 | 3,470 | 2,630 | 2,695 | -655 | -19.6 | 9,967,000 |
| 13/04 | 2,885 | 3,535 | 2,535 | 3,350 | +465 | +16.1 | 14,063,600 |
| 13/03 | 2,180 | 3,135 | 2,135 | 2,885 | +705 | +32.3 | 15,734,000 |
| 13/02 | 2,375 | 2,380 | 1,960 | 2,180 | -160 | -6.8 | 6,759,000 |
| 13/01 | 2,420 | 2,675 | 2,030 | 2,340 | +10 | +0.4 | 11,295,200 |
| 12/12 | 1,615 | 2,530 | 1,565 | 2,330 | +735 | +46.1 | 9,083,600 |
| 12/11 | 1,690 | 1,910 | 1,440 | 1,595 | -105 | -6.2 | 6,127,200 |
| 12/10 | 1,470 | 1,790 | 1,385 | 1,700 | +210 | +14.1 | 3,468,200 |
| 12/09 | 1,425 | 1,565 | 1,405 | 1,490 | +80 | +5.7 | 1,664,000 |
| 12/08 | 1,255 | 1,535 | 1,215 | 1,410 | +140 | +11.0 | 2,178,400 |
| 12/07 | 1,280 | 1,355 | 1,135 | 1,270 | +5 | +0.4 | 1,528,200 |
| 12/06 | 1,075 | 1,275 | 1,015 | 1,265 | +180 | +16.6 | 1,628,800 |
▶︎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
