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
3,673
円
(12:55)
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 | 3,670 | -55 | -1.5 | 1,455,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,530 | 2,955 | 2,360 | 2,585 | +60 | +2.4 | 7,163,800 |
| 07/04 | 2,485 | 2,780 | 2,285 | 2,525 | +115 | +4.8 | 8,667,000 |
| 07/03 | 2,910 | 2,915 | 2,180 | 2,410 | -495 | -17.0 | 10,982,400 |
| 07/02 | 3,740 | 3,750 | 2,855 | 2,905 | -935 | -24.4 | 4,396,200 |
| 07/01 | 3,720 | 4,275 | 3,685 | 3,840 | +160 | +4.4 | 2,026,400 |
| 06/12 | 3,995 | 4,355 | 3,660 | 3,680 | -360 | -8.9 | 3,882,000 |
| 06/11 | 4,245 | 4,375 | 3,570 | 4,040 | -200 | -4.7 | 4,058,000 |
| 06/10 | 6,260 | 6,270 | 4,200 | 4,240 | -2,030 | -32.4 | 7,164,600 |
| 06/09 | 6,350 | 6,655 | 5,820 | 6,270 | -165 | -2.6 | 1,852,400 |
| 06/08 | 5,550 | 6,520 | 5,545 | 6,435 | +940 | +17.1 | 2,241,400 |
| 06/07 | 5,955 | 6,120 | 4,990 | 5,495 | -430 | -7.3 | 2,478,600 |
| 06/06 | 5,915 | 6,050 | 5,350 | 5,925 | +15 | +0.3 | 2,911,800 |
| 06/05 | 5,790 | 5,975 | 4,710 | 5,910 | +130 | +2.3 | 2,800,600 |
| 06/04 | 5,830 | 6,455 | 5,400 | 5,780 | -55 | -0.9 | 2,933,000 |
| 06/03 | 5,700 | 6,170 | 5,350 | 5,835 | +60 | +1.0 | 2,092,400 |
| 06/02 | 6,125 | 6,585 | 5,415 | 5,775 | -250 | -4.2 | 2,914,600 |
| 06/01 | 6,785 | 6,870 | 5,200 | 6,025 | -560 | -8.5 | 2,200,200 |
| 05/12 | 5,635 | 6,845 | 5,555 | 6,585 | +1,015 | +18.2 | 1,666,600 |
| 05/11 | 5,480 | 5,990 | 5,100 | 5,570 | +205 | +3.8 | 2,472,200 |
| 05/10 | 4,925 | 5,430 | 4,630 | 5,365 | +440 | +8.9 | 2,395,200 |
| 05/09 | 4,755 | 5,090 | 4,425 | 4,925 | +250 | +5.4 | 2,234,200 |
| 05/08 | 4,510 | 5,045 | 4,290 | 4,675 | +170 | +3.8 | 2,445,800 |
| 05/07 | 4,280 | 4,580 | 4,180 | 4,505 | +230 | +5.4 | 1,826,000 |
| 05/06 | 4,290 | 4,645 | 4,045 | 4,275 | -15 | -0.4 | 3,174,000 |
| 05/05 | 3,770 | 4,300 | 3,655 | 4,290 | +520 | +13.8 | 2,835,000 |
| 05/04 | 3,715 | 3,770 | 3,290 | 3,770 | +55 | +1.5 | 1,532,400 |
| 05/03 | 3,515 | 3,970 | 3,400 | 3,715 | +125 | +3.5 | 3,092,000 |
| 05/02 | 3,225 | 3,590 | 3,185 | 3,590 | +330 | +10.1 | 2,473,600 |
| 05/01 | 3,075 | 3,400 | 2,950 | 3,260 | +180 | +5.8 | 2,062,800 |
| 04/12 | 2,705 | 3,170 | 2,705 | 3,080 | +335 | +12.2 | 1,409,400 |
▶︎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
