ジャックス(8584)の株価時系列情報
ジャックス(8584)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/27 | 3,720 | 3,765 | 3,710 | 3,765 | 127,700 |
| 2026/07/24 | 3,670 | 3,700 | 3,650 | 3,690 | 111,500 |
| 2026/07/23 | 3,765 | 3,775 | 3,690 | 3,715 | 157,400 |
| 2026/07/22 | 3,785 | 3,825 | 3,750 | 3,780 | 172,900 |
| 2026/07/21 | 3,795 | 3,875 | 3,785 | 3,855 | 127,200 |
| 2026/07/17 | 3,750 | 3,800 | 3,725 | 3,765 | 105,300 |
| 2026/07/16 | 3,760 | 3,790 | 3,735 | 3,745 | 79,300 |
| 2026/07/15 | 3,740 | 3,760 | 3,720 | 3,745 | 82,000 |
| 2026/07/14 | 3,705 | 3,760 | 3,680 | 3,715 | 102,400 |
| 2026/07/13 | 3,700 | 3,710 | 3,670 | 3,675 | 77,000 |
| 2026/07/10 | 3,655 | 3,695 | 3,655 | 3,690 | 77,600 |
| 2026/07/09 | 3,640 | 3,685 | 3,605 | 3,655 | 89,900 |
| 2026/07/08 | 3,660 | 3,680 | 3,645 | 3,645 | 90,700 |
| 2026/07/07 | 3,690 | 3,690 | 3,655 | 3,655 | 109,200 |
| 2026/07/06 | 3,625 | 3,680 | 3,610 | 3,665 | 88,600 |
| 2026/07/03 | 3,625 | 3,655 | 3,605 | 3,625 | 117,800 |
| 2026/07/02 | 3,610 | 3,630 | 3,580 | 3,595 | 112,500 |
| 2026/07/01 | 3,540 | 3,560 | 3,510 | 3,560 | 113,900 |
| 2026/06/30 | 3,510 | 3,550 | 3,490 | 3,525 | 129,300 |
| 2026/06/29 | 3,585 | 3,585 | 3,460 | 3,495 | 257,500 |
| 2026/06/26 | 3,435 | 3,455 | 3,425 | 3,445 | 86,000 |
| 2026/06/25 | 3,455 | 3,455 | 3,420 | 3,425 | 63,500 |
| 2026/06/24 | 3,440 | 3,460 | 3,410 | 3,410 | 105,400 |
| 2026/06/23 | 3,450 | 3,460 | 3,420 | 3,420 | 87,700 |
| 2026/06/22 | 3,515 | 3,525 | 3,460 | 3,460 | 112,400 |
| 2026/06/19 | 3,540 | 3,545 | 3,480 | 3,520 | 174,500 |
| 2026/06/18 | 3,530 | 3,555 | 3,505 | 3,525 | 117,200 |
| 2026/06/17 | 3,585 | 3,605 | 3,515 | 3,515 | 108,700 |
| 2026/06/16 | 3,560 | 3,585 | 3,535 | 3,585 | 109,100 |
| 2026/06/15 | 3,585 | 3,635 | 3,555 | 3,555 | 172,100 |
| 2026/06/12 | 3,540 | 3,605 | 3,540 | 3,570 | 119,100 |
| 2026/06/11 | 3,550 | 3,570 | 3,515 | 3,545 | 110,700 |
| 2026/06/10 | 3,495 | 3,590 | 3,490 | 3,550 | 223,600 |
| 2026/06/09 | 3,450 | 3,515 | 3,450 | 3,475 | 171,600 |
| 2026/06/08 | 3,435 | 3,465 | 3,410 | 3,445 | 147,200 |
| 2026/06/05 | 3,400 | 3,470 | 3,390 | 3,455 | 194,100 |
| 2026/06/04 | 3,405 | 3,410 | 3,360 | 3,370 | 167,700 |
| 2026/06/03 | 3,355 | 3,440 | 3,355 | 3,435 | 211,600 |
| 2026/06/02 | 3,370 | 3,405 | 3,330 | 3,385 | 167,800 |
| 2026/06/01 | 3,485 | 3,485 | 3,380 | 3,395 | 247,900 |
| 2026/05/29 | 3,470 | 3,515 | 3,460 | 3,490 | 162,200 |
| 2026/05/28 | 3,470 | 3,475 | 3,435 | 3,470 | 224,700 |
| 2026/05/27 | 3,450 | 3,470 | 3,435 | 3,450 | 139,800 |
| 2026/05/26 | 3,465 | 3,485 | 3,445 | 3,445 | 120,600 |
| 2026/05/25 | 3,530 | 3,540 | 3,430 | 3,480 | 191,700 |
| 2026/05/22 | 3,600 | 3,600 | 3,520 | 3,525 | 119,300 |
| 2026/05/21 | 3,605 | 3,635 | 3,570 | 3,570 | 145,500 |
| 2026/05/20 | 3,680 | 3,680 | 3,555 | 3,585 | 159,800 |
| 2026/05/19 | 3,550 | 3,685 | 3,540 | 3,670 | 345,900 |
| 2026/05/18 | 3,700 | 3,705 | 3,465 | 3,495 | 565,200 |
| 2026/05/15 | 4,020 | 4,050 | 3,735 | 3,775 | 302,900 |
| 2026/05/14 | 4,030 | 4,065 | 4,015 | 4,055 | 73,100 |
| 2026/05/13 | 4,050 | 4,050 | 4,025 | 4,040 | 46,500 |
| 2026/05/12 | 4,060 | 4,065 | 4,025 | 4,035 | 73,500 |
| 2026/05/11 | 4,025 | 4,065 | 4,015 | 4,055 | 80,700 |
| 2026/05/08 | 4,065 | 4,070 | 4,030 | 4,055 | 78,200 |
| 2026/05/07 | 4,090 | 4,110 | 4,030 | 4,085 | 121,000 |
| 2026/05/01 | 4,070 | 4,070 | 4,015 | 4,020 | 56,400 |
| 2026/04/30 | 4,105 | 4,115 | 4,055 | 4,075 | 76,600 |
| 2026/04/28 | 4,020 | 4,115 | 4,010 | 4,115 | 116,600 |
| 2026/04/27 | 4,015 | 4,025 | 4,000 | 4,020 | 65,300 |
| 2026/04/24 | 4,050 | 4,055 | 4,010 | 4,050 | 98,600 |
| 2026/04/23 | 4,060 | 4,070 | 4,030 | 4,060 | 76,400 |
| 2026/04/22 | 4,090 | 4,095 | 4,050 | 4,070 | 89,400 |
| 2026/04/21 | 4,100 | 4,110 | 4,075 | 4,095 | 86,100 |
| 2026/04/20 | 4,115 | 4,115 | 4,085 | 4,095 | 63,400 |
| 2026/04/17 | 4,105 | 4,130 | 4,085 | 4,095 | 56,300 |
| 2026/04/16 | 4,135 | 4,155 | 4,090 | 4,105 | 78,500 |
| 2026/04/15 | 4,135 | 4,150 | 4,110 | 4,135 | 61,900 |
| 2026/04/14 | 4,110 | 4,110 | 4,080 | 4,110 | 55,400 |
| 2026/04/13 | 4,070 | 4,115 | 4,055 | 4,085 | 86,600 |
| 2026/04/10 | 4,105 | 4,125 | 4,055 | 4,070 | 77,500 |
| 2026/04/09 | 4,180 | 4,180 | 4,110 | 4,110 | 58,900 |
| 2026/04/08 | 4,185 | 4,195 | 4,150 | 4,165 | 97,400 |
| 2026/04/07 | 4,125 | 4,175 | 4,115 | 4,140 | 57,500 |
| 2026/04/06 | 4,130 | 4,150 | 4,120 | 4,125 | 75,400 |
| 2026/04/03 | 4,120 | 4,140 | 4,100 | 4,130 | 62,300 |
| 2026/03/27 | 4,165 | 4,185 | 4,145 | 4,165 | 130,100 |
| 2026/03/26 | 4,200 | 4,200 | 4,110 | 4,165 | 97,200 |
| 2026/03/25 | 4,140 | 4,185 | 4,130 | 4,170 | 111,600 |
| 2026/03/24 | 4,105 | 4,115 | 4,080 | 4,110 | 73,800 |
| 2026/03/23 | 4,100 | 4,100 | 4,025 | 4,035 | 144,100 |
| 2026/03/19 | 4,140 | 4,150 | 4,110 | 4,115 | 96,900 |
| 2026/03/18 | 4,135 | 4,175 | 4,130 | 4,175 | 62,700 |
| 2026/03/17 | 4,125 | 4,145 | 4,095 | 4,105 | 73,900 |
| 2026/03/16 | 4,110 | 4,140 | 4,090 | 4,095 | 108,700 |
| 2026/03/13 | 4,120 | 4,155 | 4,095 | 4,110 | 124,800 |
| 2026/03/12 | 4,205 | 4,210 | 4,140 | 4,160 | 102,900 |
| 2026/03/11 | 4,250 | 4,265 | 4,235 | 4,240 | 49,400 |
| 2026/03/10 | 4,240 | 4,250 | 4,200 | 4,230 | 95,500 |
| 2026/03/09 | 4,140 | 4,185 | 4,095 | 4,175 | 182,200 |
| 2026/03/06 | 4,190 | 4,245 | 4,160 | 4,240 | 64,200 |
| 2026/03/05 | 4,250 | 4,250 | 4,185 | 4,215 | 110,300 |
| 2026/03/04 | 4,200 | 4,205 | 4,065 | 4,110 | 215,400 |
| 2026/03/03 | 4,350 | 4,355 | 4,250 | 4,250 | 117,300 |
| 2026/03/02 | 4,335 | 4,355 | 4,270 | 4,345 | 113,900 |
| 2026/02/27 | 4,375 | 4,450 | 4,355 | 4,430 | 142,100 |
| 2026/02/26 | 4,365 | 4,380 | 4,340 | 4,350 | 89,500 |
| 2026/02/25 | 4,325 | 4,325 | 4,285 | 4,305 | 98,500 |
| 2026/02/24 | 4,290 | 4,320 | 4,235 | 4,305 | 124,800 |
| 2026/02/20 | 4,335 | 4,335 | 4,275 | 4,290 | 86,400 |
| 2026/02/19 | 4,355 | 4,370 | 4,315 | 4,370 | 70,000 |
| 2026/02/18 | 4,325 | 4,360 | 4,315 | 4,355 | 57,600 |
| 2026/02/17 | 4,320 | 4,345 | 4,280 | 4,285 | 62,900 |
| 2026/02/16 | 4,330 | 4,335 | 4,280 | 4,335 | 99,100 |
| 2026/02/13 | 4,310 | 4,340 | 4,285 | 4,305 | 87,000 |
| 2026/02/12 | 4,330 | 4,365 | 4,325 | 4,340 | 79,200 |
| 2026/02/10 | 4,310 | 4,375 | 4,310 | 4,310 | 98,500 |
| 2026/02/09 | 4,340 | 4,350 | 4,300 | 4,310 | 107,900 |
| 2026/02/06 | 4,200 | 4,280 | 4,160 | 4,270 | 218,600 |
| 2026/02/05 | 4,325 | 4,425 | 4,300 | 4,340 | 196,900 |
| 2026/02/04 | 4,265 | 4,310 | 4,255 | 4,260 | 132,200 |
| 2026/02/03 | 4,205 | 4,270 | 4,200 | 4,265 | 89,700 |
| 2026/02/02 | 4,260 | 4,260 | 4,175 | 4,175 | 104,300 |
| 2026/01/30 | 4,240 | 4,250 | 4,210 | 4,235 | 74,700 |
| 2026/01/29 | 4,200 | 4,240 | 4,175 | 4,240 | 102,800 |
| 2026/01/28 | 4,210 | 4,220 | 4,185 | 4,190 | 87,800 |
| 2026/01/27 | 4,250 | 4,250 | 4,190 | 4,240 | 134,200 |
| 2026/01/26 | 4,315 | 4,315 | 4,250 | 4,260 | 101,700 |
| 2026/01/23 | 4,365 | 4,375 | 4,330 | 4,345 | 68,700 |
| 2026/01/22 | 4,315 | 4,345 | 4,295 | 4,330 | 99,400 |
| 2026/01/21 | 4,315 | 4,320 | 4,260 | 4,285 | 152,900 |
| 2026/01/20 | 4,400 | 4,400 | 4,345 | 4,350 | 69,400 |
| 2026/01/19 | 4,420 | 4,425 | 4,365 | 4,400 | 66,700 |
| 2026/01/16 | 4,380 | 4,415 | 4,355 | 4,395 | 97,800 |
| 2026/01/15 | 4,350 | 4,375 | 4,330 | 4,375 | 101,200 |
| 2026/01/14 | 4,375 | 4,380 | 4,345 | 4,350 | 104,100 |
| 2026/01/13 | 4,440 | 4,445 | 4,340 | 4,370 | 119,900 |
| 2026/01/09 | 4,450 | 4,465 | 4,370 | 4,370 | 101,300 |
| 2026/01/08 | 4,400 | 4,445 | 4,400 | 4,425 | 59,600 |
| 2026/01/07 | 4,360 | 4,435 | 4,360 | 4,395 | 83,400 |
| 2026/01/06 | 4,350 | 4,390 | 4,345 | 4,370 | 85,700 |
| 2026/01/05 | 4,335 | 4,350 | 4,265 | 4,320 | 121,500 |
| 2025/12/30 | 4,380 | 4,385 | 4,335 | 4,335 | 55,000 |
| 2025/12/29 | 4,375 | 4,380 | 4,340 | 4,365 | 63,800 |
| 2025/12/26 | 4,305 | 4,370 | 4,305 | 4,340 | 82,900 |
| 2025/12/25 | 4,290 | 4,300 | 4,255 | 4,295 | 48,100 |
| 2025/12/24 | 4,295 | 4,300 | 4,245 | 4,260 | 64,600 |
| 2025/12/23 | 4,265 | 4,315 | 4,265 | 4,295 | 88,000 |
| 2025/12/22 | 4,300 | 4,320 | 4,275 | 4,275 | 71,500 |
| 2025/12/19 | 4,210 | 4,275 | 4,200 | 4,275 | 363,000 |
| 2025/12/18 | 4,185 | 4,210 | 4,165 | 4,200 | 78,000 |
| 2025/12/17 | 4,165 | 4,180 | 4,120 | 4,180 | 52,100 |
| 2025/12/16 | 4,200 | 4,200 | 4,165 | 4,170 | 71,400 |
| 2025/12/15 | 4,155 | 4,210 | 4,140 | 4,205 | 103,500 |
| 2025/12/12 | 4,120 | 4,155 | 4,120 | 4,155 | 84,900 |
| 2025/12/11 | 4,125 | 4,135 | 4,080 | 4,085 | 61,800 |
| 2025/12/10 | 4,150 | 4,160 | 4,110 | 4,110 | 92,800 |
| 2025/12/09 | 4,130 | 4,145 | 4,105 | 4,135 | 55,000 |
| 2025/12/08 | 4,115 | 4,125 | 4,085 | 4,125 | 78,700 |
| 2025/12/05 | 4,135 | 4,140 | 4,065 | 4,090 | 84,600 |
| 2025/12/04 | 4,095 | 4,135 | 4,090 | 4,135 | 80,900 |
| 2025/12/03 | 4,115 | 4,115 | 4,075 | 4,090 | 59,300 |
| 2025/12/02 | 4,135 | 4,145 | 4,085 | 4,105 | 81,500 |
| 2025/12/01 | 4,185 | 4,200 | 4,125 | 4,135 | 150,100 |
| 2025/11/28 | 4,140 | 4,185 | 4,130 | 4,185 | 83,500 |
| 2025/11/27 | 4,140 | 4,145 | 4,105 | 4,120 | 72,300 |
| 2025/11/26 | 4,090 | 4,125 | 4,080 | 4,125 | 75,400 |
| 2025/11/25 | 4,085 | 4,085 | 4,040 | 4,060 | 84,400 |
| 2025/11/21 | 3,995 | 4,060 | 3,995 | 4,060 | 79,900 |
| 2025/11/20 | 4,000 | 4,030 | 3,990 | 4,000 | 84,700 |
| 2025/11/19 | 4,000 | 4,015 | 3,970 | 3,990 | 73,600 |
| 2025/11/18 | 4,005 | 4,020 | 3,980 | 3,980 | 108,200 |
| 2025/11/17 | 4,085 | 4,085 | 4,000 | 4,005 | 111,500 |
| 2025/11/14 | 4,080 | 4,105 | 4,070 | 4,090 | 46,600 |
| 2025/11/13 | 4,125 | 4,130 | 4,085 | 4,090 | 35,900 |
| 2025/11/12 | 4,080 | 4,110 | 4,070 | 4,105 | 62,300 |
| 2025/11/11 | 4,055 | 4,075 | 4,015 | 4,075 | 69,300 |
| 2025/11/10 | 4,030 | 4,050 | 4,015 | 4,025 | 69,000 |
| 2025/11/07 | 4,020 | 4,045 | 3,980 | 4,010 | 146,900 |
| 2025/11/06 | 4,010 | 4,120 | 3,985 | 4,055 | 156,000 |
| 2025/11/05 | 4,010 | 4,020 | 3,950 | 3,995 | 130,500 |
| 2025/11/04 | 4,020 | 4,055 | 4,005 | 4,015 | 61,800 |
| 2025/10/31 | 4,060 | 4,060 | 4,010 | 4,035 | 49,700 |
| 2025/10/30 | 4,025 | 4,060 | 4,010 | 4,050 | 86,500 |
| 2025/10/29 | 4,050 | 4,055 | 4,005 | 4,005 | 101,500 |
| 2025/10/28 | 4,135 | 4,160 | 4,055 | 4,055 | 92,300 |
| 2025/10/27 | 4,200 | 4,210 | 4,155 | 4,165 | 63,100 |
| 2025/10/24 | 4,165 | 4,185 | 4,160 | 4,165 | 52,000 |
| 2025/10/23 | 4,180 | 4,215 | 4,160 | 4,200 | 50,500 |
| 2025/10/22 | 4,130 | 4,185 | 4,125 | 4,180 | 29,500 |
| 2025/10/21 | 4,140 | 4,145 | 4,115 | 4,125 | 50,200 |
| 2025/10/20 | 4,110 | 4,130 | 4,080 | 4,130 | 60,900 |
| 2025/10/17 | 4,085 | 4,095 | 4,065 | 4,065 | 51,600 |
| 2025/10/16 | 4,110 | 4,140 | 4,100 | 4,105 | 55,000 |
| 2025/10/15 | 4,105 | 4,125 | 4,095 | 4,105 | 63,700 |
| 2025/10/14 | 4,030 | 4,100 | 4,025 | 4,050 | 93,500 |
| 2025/10/10 | 4,115 | 4,115 | 4,060 | 4,070 | 66,200 |
| 2025/10/09 | 4,125 | 4,155 | 4,115 | 4,140 | 54,900 |
| 2025/10/08 | 4,160 | 4,205 | 4,130 | 4,130 | 74,400 |
| 2025/10/07 | 4,190 | 4,200 | 4,155 | 4,155 | 81,800 |
| 2025/10/06 | 4,210 | 4,215 | 4,150 | 4,190 | 87,100 |
| 2025/10/03 | 4,085 | 4,155 | 4,080 | 4,135 | 62,000 |
| 2025/10/02 | 4,155 | 4,165 | 4,075 | 4,085 | 119,400 |
| 2025/10/01 | 4,220 | 4,220 | 4,125 | 4,160 | 123,600 |
| 2025/09/30 | 4,275 | 4,275 | 4,195 | 4,250 | 107,700 |
| 2025/09/29 | 4,315 | 4,355 | 4,250 | 4,255 | 112,000 |
| 2025/09/26 | 4,365 | 4,415 | 4,365 | 4,415 | 128,400 |
| 2025/09/25 | 4,365 | 4,375 | 4,340 | 4,365 | 91,000 |
| 2025/09/24 | 4,370 | 4,370 | 4,325 | 4,350 | 77,300 |