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
取引時間外
(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) | 3,600 (24/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,450 | 1,455 | 1,075 | 1,085 | -360 | -24.9 | 1,923,600 |
| 12/04 | 1,480 | 1,550 | 1,325 | 1,445 | -30 | -2.0 | 1,854,000 |
| 12/03 | 1,380 | 1,530 | 1,325 | 1,475 | +90 | +6.5 | 2,684,600 |
| 12/02 | 1,230 | 1,420 | 1,230 | 1,385 | +160 | +13.1 | 2,316,800 |
| 12/01 | 1,155 | 1,260 | 1,135 | 1,225 | +75 | +6.5 | 1,192,200 |
| 11/12 | 1,180 | 1,220 | 1,120 | 1,150 | -20 | -1.7 | 1,324,200 |
| 11/11 | 1,310 | 1,330 | 1,110 | 1,170 | -155 | -11.7 | 1,363,000 |
| 11/10 | 1,250 | 1,395 | 1,165 | 1,325 | +55 | +4.3 | 1,894,600 |
| 11/09 | 1,355 | 1,370 | 1,130 | 1,270 | -80 | -5.9 | 2,473,200 |
| 11/08 | 1,190 | 1,360 | 1,080 | 1,350 | +175 | +14.9 | 3,825,800 |
| 11/07 | 1,175 | 1,245 | 1,135 | 1,175 | +10 | +0.9 | 2,384,200 |
| 11/06 | 1,045 | 1,225 | 990 | 1,165 | +125 | +12.0 | 2,324,000 |
| 11/05 | 1,130 | 1,165 | 985 | 1,040 | -75 | -6.7 | 1,617,000 |
| 11/04 | 1,120 | 1,155 | 940 | 1,115 | 0 | 0.0 | 2,819,600 |
| 11/03 | 1,510 | 1,545 | 860 | 1,115 | -395 | -26.2 | 4,437,600 |
| 11/02 | 1,405 | 1,700 | 1,200 | 1,510 | +115 | +8.2 | 6,990,800 |
| 11/01 | 1,190 | 1,470 | 1,190 | 1,395 | +245 | +21.3 | 5,093,000 |
| 10/12 | 935 | 1,230 | 930 | 1,150 | +220 | +23.7 | 4,823,800 |
| 10/11 | 760 | 970 | 740 | 930 | +170 | +22.4 | 2,245,200 |
| 10/10 | 745 | 805 | 690 | 760 | +20 | +2.7 | 1,371,600 |
| 10/09 | 775 | 800 | 730 | 740 | -30 | -3.9 | 1,395,200 |
| 10/08 | 830 | 860 | 765 | 770 | -55 | -6.7 | 776,000 |
| 10/07 | 735 | 880 | 730 | 825 | +90 | +12.2 | 1,401,800 |
| 10/06 | 885 | 900 | 730 | 735 | -145 | -16.5 | 1,966,200 |
| 10/05 | 1,195 | 1,195 | 835 | 880 | -330 | -27.3 | 2,663,800 |
| 10/04 | 980 | 1,255 | 980 | 1,210 | +220 | +22.2 | 2,274,400 |
| 10/03 | 975 | 1,050 | 945 | 990 | +25 | +2.6 | 1,644,600 |
| 10/02 | 1,090 | 1,120 | 930 | 965 | -115 | -10.7 | 1,343,600 |
| 10/01 | 1,095 | 1,215 | 1,065 | 1,080 | -15 | -1.4 | 1,488,000 |
| 09/12 | 1,040 | 1,150 | 1,015 | 1,095 | +80 | +7.9 | 985,600 |
▶︎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
