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
3,659
円
(09:40)
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) | 3,600 (24/12/18) |
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 | 3,665 | -60 | -1.6 | 1,417,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,160 | 1,390 | 965 | 1,015 | -70 | -6.5 | 3,540,600 |
| 09/10 | 1,040 | 1,225 | 1,000 | 1,085 | +55 | +5.3 | 1,478,200 |
| 09/09 | 1,180 | 1,550 | 1,025 | 1,030 | -150 | -12.7 | 4,408,000 |
| 09/08 | 1,005 | 1,280 | 980 | 1,180 | +195 | +19.8 | 2,256,200 |
| 09/07 | 1,065 | 1,075 | 935 | 985 | -90 | -8.4 | 1,479,200 |
| 09/06 | 960 | 1,095 | 900 | 1,075 | +115 | +12.0 | 3,978,600 |
| 09/05 | 1,035 | 1,120 | 940 | 960 | -75 | -7.3 | 1,483,800 |
| 09/04 | 950 | 1,150 | 940 | 1,035 | +100 | +10.7 | 1,786,200 |
| 09/03 | 815 | 1,095 | 760 | 935 | +95 | +11.3 | 1,706,000 |
| 09/02 | 910 | 925 | 765 | 840 | -20 | -2.3 | 903,200 |
| 09/01 | 865 | 890 | 765 | 860 | +20 | +2.4 | 1,095,600 |
| 08/12 | 830 | 890 | 695 | 840 | +10 | +1.2 | 1,440,800 |
| 08/11 | 795 | 960 | 695 | 830 | +80 | +10.7 | 2,287,600 |
| 08/10 | 1,170 | 1,170 | 610 | 750 | -370 | -33.0 | 5,077,200 |
| 08/09 | 1,325 | 1,480 | 1,100 | 1,120 | -225 | -16.7 | 5,088,600 |
| 08/08 | 1,225 | 1,350 | 1,120 | 1,345 | +105 | +8.5 | 3,746,400 |
| 08/07 | 1,100 | 1,275 | 1,005 | 1,240 | +155 | +14.3 | 4,388,400 |
| 08/06 | 1,535 | 1,550 | 1,055 | 1,085 | -450 | -29.3 | 5,212,800 |
| 08/05 | 1,875 | 2,045 | 1,495 | 1,535 | -315 | -17.0 | 4,115,600 |
| 08/04 | 1,625 | 1,915 | 1,570 | 1,850 | +210 | +12.8 | 4,232,200 |
| 08/03 | 2,130 | 2,140 | 1,550 | 1,640 | -595 | -26.6 | 6,173,200 |
| 08/02 | 1,430 | 2,380 | 1,390 | 2,235 | +755 | +51.0 | 8,865,000 |
| 08/01 | 1,230 | 1,480 | 1,040 | 1,480 | +215 | +17.0 | 7,395,600 |
| 07/12 | 1,485 | 1,595 | 1,230 | 1,265 | -205 | -14.0 | 6,269,000 |
| 07/11 | 1,505 | 1,600 | 1,130 | 1,470 | -30 | -2.0 | 8,244,600 |
| 07/10 | 1,120 | 1,560 | 1,080 | 1,500 | +365 | +32.2 | 12,011,600 |
| 07/09 | 1,165 | 1,260 | 930 | 1,135 | -55 | -4.6 | 12,277,400 |
| 07/08 | 1,955 | 1,975 | 1,125 | 1,190 | -805 | -40.4 | 13,399,000 |
| 07/07 | 2,275 | 2,275 | 1,825 | 1,995 | -330 | -14.2 | 9,979,600 |
| 07/06 | 2,590 | 2,940 | 2,310 | 2,325 | -260 | -10.1 | 8,710,400 |
▶︎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
