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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,750 | 3,765 | 3,600 | 3,635 | -115 | -3.1 | 382,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,755 | 3,780 | 3,695 | 3,750 | -5 | -0.1 | 493,800 |
| 12/6 | 3,730 | 3,830 | 3,725 | 3,755 | +30 | +0.8 | 497,800 |
| 11/29 | 3,835 | 3,840 | 3,680 | 3,725 | -60 | -1.6 | 493,000 |
| 11/22 | 3,750 | 3,835 | 3,750 | 3,785 | +10 | +0.3 | 301,400 |
| 11/15 | 3,860 | 3,940 | 3,775 | 3,775 | -95 | -2.5 | 451,400 |
| 11/8 | 3,760 | 4,005 | 3,750 | 3,870 | +120 | +3.2 | 730,600 |
| 11/1 | 3,725 | 3,870 | 3,700 | 3,750 | +25 | +0.7 | 636,800 |
| 10/25 | 3,910 | 3,910 | 3,700 | 3,725 | -200 | -5.1 | 424,900 |
| 10/18 | 3,880 | 3,980 | 3,855 | 3,925 | +60 | +1.6 | 385,500 |
| 10/11 | 3,965 | 3,970 | 3,860 | 3,865 | -75 | -1.9 | 392,800 |
| 10/4 | 3,800 | 3,945 | 3,800 | 3,940 | +5 | +0.1 | 458,300 |
| 9/27 | 3,950 | 3,960 | 3,850 | 3,935 | +5 | +0.1 | 535,800 |
| 9/20 | 3,880 | 3,960 | 3,805 | 3,930 | +50 | +1.3 | 422,500 |
| 9/13 | 3,805 | 3,925 | 3,785 | 3,880 | -20 | -0.5 | 519,200 |
| 9/6 | 4,005 | 4,090 | 3,880 | 3,900 | -70 | -1.8 | 545,100 |
| 8/30 | 3,970 | 4,020 | 3,900 | 3,970 | 0 | 0.0 | 542,800 |
| 8/23 | 4,040 | 4,080 | 3,900 | 3,970 | -115 | -2.8 | 751,500 |
| 8/16 | 3,710 | 4,140 | 3,635 | 4,085 | +370 | +10.0 | 1,000,400 |
| 8/9 | 4,255 | 4,480 | 3,665 | 3,715 | -810 | -17.9 | 2,320,900 |
| 8/2 | 4,750 | 4,915 | 4,455 | 4,525 | -175 | -3.7 | 847,400 |
| 7/26 | 4,820 | 4,870 | 4,660 | 4,700 | -125 | -2.6 | 559,000 |
| 7/19 | 4,745 | 4,915 | 4,735 | 4,825 | +95 | +2.0 | 547,000 |
| 7/12 | 4,665 | 4,740 | 4,560 | 4,730 | +55 | +1.2 | 761,900 |
| 7/5 | 4,720 | 4,745 | 4,635 | 4,675 | +20 | +0.4 | 847,900 |
| 6/28 | 4,760 | 4,845 | 4,625 | 4,655 | -90 | -1.9 | 979,000 |
| 6/21 | 4,810 | 4,810 | 4,690 | 4,745 | -85 | -1.8 | 575,000 |
| 6/14 | 4,820 | 4,880 | 4,730 | 4,830 | +25 | +0.5 | 516,900 |
| 6/7 | 4,895 | 4,945 | 4,775 | 4,805 | -55 | -1.1 | 569,900 |
| 5/31 | 5,000 | 5,000 | 4,730 | 4,860 | -100 | -2.0 | 888,800 |
| 5/24 | 5,070 | 5,110 | 4,920 | 4,960 | -60 | -1.2 | 678,900 |
▶︎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
