！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
ー
円
(ー)
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) | 4,480 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,630 | 5,680 | 5,580 | 5,620 | -50 | -0.9 | 240,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/10 | 4,410 | 4,690 | 4,380 | 4,660 | +280 | +6.4 | 507,900 |
| 3/3 | 4,375 | 4,460 | 4,355 | 4,380 | +40 | +0.9 | 442,300 |
| 2/24 | 4,250 | 4,410 | 4,230 | 4,340 | +110 | +2.6 | 379,700 |
| 2/17 | 4,235 | 4,280 | 4,160 | 4,230 | -5 | -0.1 | 310,300 |
| 2/10 | 4,080 | 4,240 | 4,050 | 4,235 | +180 | +4.4 | 373,800 |
| 2/3 | 4,140 | 4,210 | 3,990 | 4,055 | -90 | -2.2 | 529,800 |
| 1/27 | 4,065 | 4,150 | 4,040 | 4,145 | +120 | +3.0 | 302,800 |
| 1/20 | 3,995 | 4,070 | 3,940 | 4,025 | +45 | +1.1 | 272,300 |
| 1/13 | 3,935 | 4,010 | 3,915 | 3,980 | +95 | +2.5 | 216,600 |
| 1/6 | 4,090 | 4,105 | 3,875 | 3,885 | -240 | -5.8 | 330,300 |
| 12/30 | 4,055 | 4,180 | 4,030 | 4,125 | +95 | +2.4 | 311,200 |
| 12/23 | 4,175 | 4,205 | 3,990 | 4,030 | -145 | -3.5 | 493,100 |
| 12/16 | 4,130 | 4,270 | 4,125 | 4,175 | +55 | +1.3 | 604,900 |
| 12/9 | 3,890 | 4,155 | 3,845 | 4,120 | +245 | +6.3 | 571,800 |
| 12/2 | 3,940 | 3,970 | 3,865 | 3,875 | -30 | -0.8 | 548,800 |
| 11/25 | 3,715 | 3,915 | 3,710 | 3,905 | +200 | +5.4 | 297,500 |
| 11/18 | 3,695 | 3,755 | 3,620 | 3,705 | 0 | 0.0 | 361,400 |
| 11/11 | 3,730 | 3,750 | 3,655 | 3,705 | +5 | +0.1 | 332,700 |
| 11/4 | 3,595 | 3,770 | 3,570 | 3,700 | +160 | +4.5 | 576,700 |
| 10/28 | 3,625 | 3,625 | 3,525 | 3,540 | -80 | -2.2 | 452,100 |
| 10/21 | 3,610 | 3,650 | 3,585 | 3,620 | +15 | +0.4 | 247,700 |
| 10/14 | 3,650 | 3,685 | 3,525 | 3,605 | -65 | -1.8 | 267,500 |
| 10/7 | 3,550 | 3,695 | 3,490 | 3,670 | +80 | +2.2 | 443,400 |
| 9/30 | 3,720 | 3,745 | 3,540 | 3,590 | -175 | -4.7 | 622,900 |
| 9/22 | 3,800 | 3,820 | 3,725 | 3,765 | -5 | -0.1 | 200,200 |
| 9/16 | 3,850 | 3,850 | 3,710 | 3,770 | -50 | -1.3 | 445,600 |
| 9/9 | 3,750 | 3,830 | 3,730 | 3,820 | +50 | +1.3 | 374,500 |
| 9/2 | 3,780 | 3,860 | 3,760 | 3,770 | -80 | -2.1 | 338,300 |
| 8/26 | 3,810 | 3,895 | 3,760 | 3,850 | +35 | +0.9 | 372,300 |
| 8/19 | 3,740 | 3,835 | 3,700 | 3,815 | +70 | +1.9 | 320,500 |
▶︎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