！決算発表予定日 2024/05/15
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
5,409
円
(12:40)
株価は20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) | 4,430 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,840 (24/01/25) | 5,100 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,530 | 5,590 | 5,370 | 5,410 | -130 | -2.4 | 443,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 5,500 | 5,580 | 5,450 | 5,540 | +80 | +1.5 | 339,000 |
| 4/5 | 5,590 | 5,590 | 5,380 | 5,460 | -120 | -2.2 | 418,700 |
| 3/29 | 5,700 | 5,710 | 5,460 | 5,580 | -150 | -2.6 | 569,000 |
| 3/22 | 5,440 | 5,760 | 5,420 | 5,730 | +330 | +6.1 | 543,700 |
| 3/15 | 5,370 | 5,450 | 5,270 | 5,400 | 0 | 0.0 | 494,000 |
| 3/8 | 5,460 | 5,500 | 5,310 | 5,400 | -50 | -0.9 | 642,300 |
| 3/1 | 5,550 | 5,570 | 5,390 | 5,450 | -90 | -1.6 | 462,200 |
| 2/22 | 5,470 | 5,620 | 5,460 | 5,540 | +90 | +1.7 | 300,900 |
| 2/16 | 5,480 | 5,500 | 5,410 | 5,450 | +10 | +0.2 | 387,800 |
| 2/9 | 5,650 | 5,700 | 5,430 | 5,440 | -190 | -3.4 | 651,000 |
| 2/2 | 5,750 | 5,800 | 5,580 | 5,630 | -90 | -1.6 | 552,400 |
| 1/26 | 5,620 | 5,840 | 5,600 | 5,720 | +140 | +2.5 | 470,800 |
| 1/19 | 5,410 | 5,680 | 5,410 | 5,580 | +160 | +3.0 | 410,100 |
| 1/12 | 5,350 | 5,500 | 5,340 | 5,420 | +120 | +2.3 | 358,700 |
| 1/5 | 5,170 | 5,330 | 5,100 | 5,300 | +110 | +2.1 | 163,200 |
| 12/29 | 5,120 | 5,230 | 5,040 | 5,190 | +110 | +2.2 | 328,400 |
| 12/22 | 5,060 | 5,110 | 4,975 | 5,080 | +30 | +0.6 | 388,800 |
| 12/15 | 5,150 | 5,190 | 5,010 | 5,050 | -100 | -1.9 | 449,900 |
| 12/8 | 5,360 | 5,400 | 5,100 | 5,150 | -230 | -4.3 | 502,300 |
| 12/1 | 5,260 | 5,420 | 5,240 | 5,380 | +140 | +2.7 | 411,000 |
| 11/24 | 5,240 | 5,280 | 5,160 | 5,240 | +20 | +0.4 | 260,700 |
| 11/17 | 5,230 | 5,260 | 5,100 | 5,220 | +10 | +0.2 | 470,500 |
| 11/10 | 5,230 | 5,410 | 5,040 | 5,210 | +40 | +0.8 | 823,600 |
| 11/2 | 5,070 | 5,220 | 5,020 | 5,170 | +20 | +0.4 | 407,400 |
| 10/27 | 5,120 | 5,150 | 4,930 | 5,150 | +10 | +0.2 | 507,400 |
| 10/20 | 4,980 | 5,250 | 4,970 | 5,140 | +100 | +2.0 | 659,900 |
| 10/13 | 5,100 | 5,120 | 5,010 | 5,040 | +20 | +0.4 | 430,300 |
| 10/6 | 5,180 | 5,300 | 4,825 | 5,020 | -140 | -2.7 | 682,500 |
| 9/29 | 5,350 | 5,490 | 5,140 | 5,160 | -130 | -2.5 | 605,700 |
| 9/22 | 5,310 | 5,390 | 5,220 | 5,290 | -30 | -0.6 | 391,200 |
▶︎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