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
3,644.5
円
取引時間外
(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) | 3,635 (24/08/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,840 (24/01/25) | 3,635 (24/08/13) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,170 | 5,840 | 3,600 | 3,635 | -1,555 | -30.0 | 30,144,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,090 | 5,490 | 3,875 | 5,190 | +1,065 | +25.8 | 24,652,400 |
| 2022 | 2,994 | 4,270 | 2,903 | 4,125 | +1,163 | +39.3 | 21,290,800 |
| 2021 | 1,831 | 3,215 | 1,796 | 2,962 | +1,134 | +62.0 | 26,325,300 |
| 2020 | 2,744 | 2,858 | 1,527 | 1,828 | -972 | -34.7 | 31,482,400 |
| 2019 | 1,760 | 2,827 | 1,658 | 2,800 | +1,020 | +57.3 | 21,957,300 |
| 2018 | 2,662 | 2,905 | 1,629 | 1,780 | -856 | -32.5 | 22,360,300 |
| 2017 | 2,625 | 2,997 | 2,225 | 2,636 | +46 | +1.8 | 28,901,800 |
| 2016 | 2,205 | 2,780 | 1,735 | 2,590 | +365 | +16.4 | 34,774,800 |
| 2015 | 3,075 | 3,330 | 2,065 | 2,225 | -840 | -27.4 | 34,134,600 |
| 2014 | 2,520 | 3,485 | 2,005 | 3,065 | +550 | +21.9 | 43,313,400 |
| 2013 | 2,420 | 3,535 | 1,960 | 2,515 | +185 | +7.9 | 82,382,400 |
| 2012 | 1,155 | 2,530 | 1,015 | 2,330 | +1,180 | +102.6 | 35,649,600 |
| 2011 | 1,190 | 1,700 | 860 | 1,150 | 0 | 0.0 | 36,547,000 |
| 2010 | 1,095 | 1,255 | 690 | 1,150 | +55 | +5.0 | 23,394,200 |
| 2009 | 865 | 1,550 | 760 | 1,095 | +255 | +30.4 | 25,101,200 |
| 2008 | 1,230 | 2,380 | 610 | 840 | -425 | -33.6 | 58,023,400 |
| 2007 | 3,720 | 4,275 | 930 | 1,265 | -2,415 | -65.6 | 104,127,400 |
| 2006 | 6,785 | 6,870 | 3,570 | 3,680 | -2,905 | -44.1 | 37,529,600 |
| 2005 | 3,075 | 6,845 | 2,950 | 6,585 | +3,505 | +113.8 | 28,209,800 |
| 2004 | 2,000 | 3,610 | 1,975 | 3,080 | +1,105 | +56.0 | 15,449,600 |
| 2003 | 1,955 | 2,520 | 1,750 | 1,975 | +20 | +1.0 | 11,593,200 |
| 2002 | 1,845 | 2,360 | 1,525 | 1,955 | +125 | +6.8 | 9,148,400 |
| 2001 | 1,525 | 2,300 | 1,405 | 1,830 | +320 | +21.2 | 5,354,800 |
| 2000 | 2,050 | 2,125 | 1,405 | 1,510 | -490 | -24.5 | 6,848,000 |
| 1999 | 2,595 | 3,120 | 1,800 | 2,000 | -550 | -21.6 | 9,984,000 |
| 1998 | 3,950 | 4,350 | 2,005 | 2,550 | -1,450 | -36.3 | 3,261,400 |
| 1997 | 4,400 | 4,405 | 2,585 | 4,000 | -500 | -11.1 | 7,201,000 |
| 1996 | 5,450 | 5,600 | 4,100 | 4,500 | -850 | -15.9 | 5,467,000 |
| 1995 | 4,950 | 5,500 | 3,605 | 5,350 | +400 | +8.1 | 6,639,600 |
| 1994 | 4,850 | 6,150 | 4,710 | 4,950 | +100 | +2.1 | 9,487,000 |
▶︎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
