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
3,673.5
円
(15:24)
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 | 1,508,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,640 | 2,805 | 2,615 | 2,745 | +85 | +3.2 | 764,000 |
| 04/10 | 2,760 | 2,855 | 2,550 | 2,660 | -75 | -2.7 | 1,064,800 |
| 04/09 | 2,975 | 3,060 | 2,685 | 2,735 | -200 | -6.8 | 844,000 |
| 04/08 | 3,125 | 3,130 | 2,690 | 2,935 | -155 | -5.0 | 1,367,200 |
| 04/07 | 3,520 | 3,550 | 3,065 | 3,090 | -430 | -12.2 | 934,200 |
| 04/06 | 3,250 | 3,600 | 3,180 | 3,520 | +315 | +9.8 | 1,299,200 |
| 04/05 | 3,485 | 3,500 | 2,755 | 3,205 | -240 | -7.0 | 1,065,200 |
| 04/04 | 3,135 | 3,610 | 2,885 | 3,445 | +225 | +7.0 | 1,495,600 |
| 04/03 | 2,530 | 3,475 | 2,530 | 3,220 | +695 | +27.5 | 2,181,600 |
| 04/02 | 2,385 | 2,745 | 2,385 | 2,525 | +140 | +5.9 | 1,595,600 |
| 04/01 | 2,000 | 2,390 | 1,975 | 2,385 | +410 | +20.8 | 1,428,800 |
| 03/12 | 1,850 | 1,990 | 1,800 | 1,975 | +125 | +6.8 | 1,084,800 |
| 03/11 | 2,025 | 2,060 | 1,750 | 1,850 | -165 | -8.2 | 888,600 |
| 03/10 | 2,130 | 2,225 | 1,935 | 2,015 | -85 | -4.1 | 1,003,800 |
| 03/09 | 2,010 | 2,220 | 2,005 | 2,100 | +95 | +4.7 | 1,906,200 |
| 03/08 | 2,160 | 2,170 | 1,965 | 2,005 | -145 | -6.7 | 1,518,400 |
| 03/07 | 2,395 | 2,520 | 2,145 | 2,150 | -245 | -10.2 | 953,400 |
| 03/06 | 2,190 | 2,400 | 2,155 | 2,395 | +205 | +9.4 | 725,400 |
| 03/05 | 2,290 | 2,400 | 2,120 | 2,190 | -100 | -4.4 | 945,400 |
| 03/04 | 2,100 | 2,485 | 2,100 | 2,290 | +170 | +8.0 | 853,800 |
| 03/03 | 2,125 | 2,275 | 1,920 | 2,120 | -20 | -0.9 | 629,800 |
| 03/02 | 2,085 | 2,300 | 2,075 | 2,140 | +65 | +3.1 | 613,200 |
| 03/01 | 1,955 | 2,120 | 1,875 | 2,075 | +120 | +6.1 | 470,400 |
| 02/12 | 2,025 | 2,025 | 1,675 | 1,955 | -55 | -2.7 | 602,000 |
| 02/11 | 1,965 | 2,075 | 1,875 | 2,010 | +40 | +2.0 | 616,600 |
| 02/10 | 2,155 | 2,155 | 1,955 | 1,970 | -200 | -9.2 | 641,000 |
| 02/09 | 1,950 | 2,235 | 1,835 | 2,170 | +205 | +10.4 | 755,200 |
| 02/08 | 2,085 | 2,100 | 1,815 | 1,965 | -110 | -5.3 | 823,200 |
| 02/07 | 1,880 | 2,360 | 1,855 | 2,075 | +195 | +10.4 | 2,869,600 |
| 02/06 | 1,880 | 2,115 | 1,820 | 1,880 | +75 | +4.2 | 1,220,600 |
▶︎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
