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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,715 | 4,730 | 4,665 | 4,700 | 95,300 |
| 2024/07/25 | 4,690 | 4,740 | 4,660 | 4,685 | 150,400 |
| 2024/07/24 | 4,835 | 4,835 | 4,735 | 4,740 | 99,500 |
| 2024/07/23 | 4,840 | 4,870 | 4,825 | 4,835 | 89,200 |
| 2024/07/22 | 4,820 | 4,840 | 4,785 | 4,810 | 124,600 |
| 2024/07/19 | 4,895 | 4,895 | 4,795 | 4,825 | 97,700 |
| 2024/07/18 | 4,835 | 4,915 | 4,830 | 4,860 | 161,900 |
| 2024/07/17 | 4,840 | 4,875 | 4,820 | 4,830 | 139,300 |
| 2024/07/16 | 4,745 | 4,805 | 4,735 | 4,800 | 148,100 |
| 2024/07/12 | 4,640 | 4,740 | 4,635 | 4,730 | 156,400 |
| 2024/07/11 | 4,620 | 4,670 | 4,605 | 4,650 | 143,400 |
| 2024/07/10 | 4,585 | 4,620 | 4,585 | 4,605 | 95,400 |
| 2024/07/09 | 4,610 | 4,620 | 4,560 | 4,590 | 173,000 |
| 2024/07/08 | 4,665 | 4,670 | 4,610 | 4,620 | 193,700 |
| 2024/07/05 | 4,735 | 4,745 | 4,675 | 4,675 | 100,800 |
| 2024/07/04 | 4,735 | 4,745 | 4,710 | 4,725 | 142,000 |
| 2024/07/03 | 4,650 | 4,730 | 4,635 | 4,700 | 197,600 |
| 2024/07/02 | 4,680 | 4,685 | 4,645 | 4,675 | 160,400 |
| 2024/07/01 | 4,720 | 4,720 | 4,645 | 4,680 | 247,100 |
| 2024/06/28 | 4,630 | 4,670 | 4,630 | 4,655 | 211,000 |
| 2024/06/27 | 4,690 | 4,690 | 4,625 | 4,655 | 315,400 |
| 2024/06/26 | 4,800 | 4,810 | 4,700 | 4,710 | 281,700 |
| 2024/06/25 | 4,805 | 4,845 | 4,795 | 4,830 | 97,200 |
| 2024/06/24 | 4,760 | 4,790 | 4,740 | 4,780 | 73,700 |
| 2024/06/21 | 4,725 | 4,780 | 4,725 | 4,745 | 125,600 |
| 2024/06/20 | 4,715 | 4,725 | 4,690 | 4,725 | 109,200 |
| 2024/06/19 | 4,720 | 4,750 | 4,705 | 4,710 | 88,600 |
| 2024/06/18 | 4,750 | 4,770 | 4,710 | 4,730 | 96,400 |
| 2024/06/17 | 4,810 | 4,810 | 4,720 | 4,725 | 155,200 |
| 2024/06/14 | 4,735 | 4,830 | 4,730 | 4,830 | 127,400 |
| 2024/06/13 | 4,845 | 4,850 | 4,760 | 4,760 | 123,000 |
| 2024/06/12 | 4,840 | 4,875 | 4,825 | 4,845 | 104,600 |
| 2024/06/11 | 4,875 | 4,880 | 4,840 | 4,840 | 66,200 |
| 2024/06/10 | 4,820 | 4,870 | 4,820 | 4,865 | 95,700 |
| 2024/06/07 | 4,800 | 4,810 | 4,780 | 4,805 | 66,700 |
| 2024/06/06 | 4,785 | 4,810 | 4,775 | 4,795 | 101,000 |
| 2024/06/05 | 4,850 | 4,855 | 4,775 | 4,785 | 183,900 |
| 2024/06/04 | 4,865 | 4,915 | 4,855 | 4,875 | 104,600 |
| 2024/06/03 | 4,895 | 4,945 | 4,885 | 4,895 | 113,700 |
| 2024/05/31 | 4,785 | 4,860 | 4,785 | 4,860 | 186,600 |
| 2024/05/30 | 4,795 | 4,795 | 4,730 | 4,760 | 230,400 |
| 2024/05/29 | 4,955 | 4,955 | 4,820 | 4,820 | 248,300 |
| 2024/05/28 | 4,920 | 4,950 | 4,920 | 4,950 | 100,400 |
| 2024/05/27 | 5,000 | 5,000 | 4,915 | 4,935 | 123,100 |
| 2024/05/24 | 4,965 | 4,995 | 4,945 | 4,960 | 105,000 |
| 2024/05/23 | 4,960 | 5,010 | 4,920 | 4,990 | 147,800 |
| 2024/05/22 | 5,040 | 5,040 | 4,980 | 4,980 | 116,600 |
| 2024/05/21 | 5,060 | 5,070 | 5,000 | 5,020 | 127,800 |
| 2024/05/20 | 5,070 | 5,110 | 5,030 | 5,060 | 181,700 |
| 2024/05/17 | 4,960 | 5,050 | 4,915 | 5,020 | 471,000 |
| 2024/05/16 | 5,150 | 5,170 | 4,850 | 4,890 | 1,125,600 |
| 2024/05/15 | 5,640 | 5,650 | 5,570 | 5,590 | 83,900 |
| 2024/05/14 | 5,630 | 5,640 | 5,580 | 5,640 | 68,000 |
| 2024/05/13 | 5,630 | 5,640 | 5,550 | 5,630 | 78,600 |
| 2024/05/10 | 5,630 | 5,660 | 5,600 | 5,640 | 81,500 |
| 2024/05/09 | 5,590 | 5,630 | 5,590 | 5,630 | 73,200 |
| 2024/05/08 | 5,640 | 5,650 | 5,580 | 5,590 | 48,900 |
| 2024/05/07 | 5,660 | 5,680 | 5,630 | 5,640 | 83,400 |
| 2024/05/02 | 5,620 | 5,640 | 5,580 | 5,620 | 46,800 |
| 2024/05/01 | 5,670 | 5,670 | 5,580 | 5,620 | 78,700 |
| 2024/04/30 | 5,630 | 5,680 | 5,620 | 5,680 | 67,800 |
| 2024/04/26 | 5,670 | 5,680 | 5,600 | 5,670 | 84,400 |
| 2024/04/25 | 5,620 | 5,670 | 5,610 | 5,630 | 102,000 |
| 2024/04/24 | 5,580 | 5,640 | 5,580 | 5,620 | 91,400 |
| 2024/04/23 | 5,570 | 5,640 | 5,560 | 5,560 | 145,800 |
| 2024/04/22 | 5,500 | 5,530 | 5,460 | 5,530 | 105,700 |
| 2024/04/19 | 5,450 | 5,490 | 5,370 | 5,440 | 120,500 |
| 2024/04/18 | 5,420 | 5,490 | 5,420 | 5,480 | 68,000 |
| 2024/04/17 | 5,490 | 5,510 | 5,400 | 5,420 | 112,800 |
| 2024/04/16 | 5,560 | 5,580 | 5,460 | 5,460 | 106,400 |
| 2024/04/15 | 5,530 | 5,590 | 5,490 | 5,570 | 78,000 |
| 2024/04/12 | 5,530 | 5,550 | 5,510 | 5,540 | 57,500 |
| 2024/04/11 | 5,470 | 5,530 | 5,450 | 5,520 | 50,200 |
| 2024/04/10 | 5,550 | 5,550 | 5,510 | 5,520 | 58,700 |
| 2024/04/09 | 5,550 | 5,580 | 5,530 | 5,580 | 66,300 |
| 2024/04/08 | 5,500 | 5,560 | 5,470 | 5,520 | 106,300 |
| 2024/04/05 | 5,410 | 5,470 | 5,400 | 5,460 | 73,400 |
| 2024/04/04 | 5,440 | 5,520 | 5,440 | 5,480 | 70,800 |
| 2024/04/03 | 5,380 | 5,440 | 5,380 | 5,410 | 83,700 |
| 2024/04/02 | 5,500 | 5,500 | 5,390 | 5,410 | 85,000 |
| 2024/04/01 | 5,590 | 5,590 | 5,450 | 5,450 | 105,800 |
| 2024/03/29 | 5,500 | 5,600 | 5,490 | 5,580 | 93,300 |
| 2024/03/28 | 5,530 | 5,550 | 5,460 | 5,480 | 140,600 |
| 2024/03/27 | 5,610 | 5,640 | 5,600 | 5,620 | 118,600 |
| 2024/03/26 | 5,630 | 5,630 | 5,550 | 5,570 | 96,500 |
| 2024/03/25 | 5,700 | 5,710 | 5,600 | 5,600 | 120,000 |
| 2024/03/22 | 5,690 | 5,760 | 5,680 | 5,730 | 135,000 |
| 2024/03/21 | 5,700 | 5,710 | 5,620 | 5,670 | 95,800 |
| 2024/03/19 | 5,540 | 5,650 | 5,520 | 5,620 | 179,000 |
| 2024/03/18 | 5,440 | 5,530 | 5,420 | 5,520 | 133,900 |
| 2024/03/15 | 5,400 | 5,450 | 5,390 | 5,400 | 81,500 |
| 2024/03/14 | 5,390 | 5,430 | 5,350 | 5,430 | 91,100 |
| 2024/03/13 | 5,410 | 5,410 | 5,310 | 5,360 | 87,000 |
| 2024/03/12 | 5,300 | 5,360 | 5,270 | 5,340 | 83,400 |
| 2024/03/11 | 5,370 | 5,400 | 5,270 | 5,300 | 151,000 |
| 2024/03/08 | 5,340 | 5,410 | 5,310 | 5,400 | 125,200 |
| 2024/03/07 | 5,440 | 5,460 | 5,350 | 5,380 | 235,100 |
| 2024/03/06 | 5,420 | 5,500 | 5,420 | 5,470 | 90,400 |
| 2024/03/05 | 5,410 | 5,430 | 5,370 | 5,420 | 84,800 |
| 2024/03/04 | 5,460 | 5,470 | 5,420 | 5,420 | 106,800 |
| 2024/03/01 | 5,450 | 5,460 | 5,390 | 5,450 | 90,600 |
| 2024/02/29 | 5,430 | 5,460 | 5,400 | 5,460 | 71,400 |
| 2024/02/28 | 5,430 | 5,480 | 5,400 | 5,440 | 91,600 |
| 2024/02/27 | 5,470 | 5,480 | 5,420 | 5,420 | 98,100 |
| 2024/02/26 | 5,550 | 5,570 | 5,480 | 5,480 | 110,500 |
| 2024/02/22 | 5,540 | 5,550 | 5,510 | 5,540 | 75,000 |
| 2024/02/21 | 5,580 | 5,580 | 5,500 | 5,540 | 63,000 |
| 2024/02/20 | 5,610 | 5,620 | 5,530 | 5,540 | 67,700 |
| 2024/02/19 | 5,470 | 5,580 | 5,460 | 5,580 | 95,200 |
| 2024/02/16 | 5,420 | 5,500 | 5,410 | 5,450 | 108,300 |
| 2024/02/15 | 5,490 | 5,490 | 5,420 | 5,420 | 79,200 |
| 2024/02/14 | 5,470 | 5,480 | 5,410 | 5,470 | 85,300 |
| 2024/02/13 | 5,480 | 5,480 | 5,410 | 5,470 | 115,000 |
| 2024/02/09 | 5,440 | 5,500 | 5,430 | 5,440 | 83,800 |
| 2024/02/08 | 5,570 | 5,570 | 5,460 | 5,460 | 129,500 |
| 2024/02/07 | 5,450 | 5,560 | 5,430 | 5,520 | 283,200 |
| 2024/02/06 | 5,700 | 5,700 | 5,650 | 5,650 | 73,400 |
| 2024/02/05 | 5,650 | 5,700 | 5,600 | 5,680 | 81,100 |
| 2024/02/02 | 5,640 | 5,660 | 5,580 | 5,630 | 69,200 |
| 2024/02/01 | 5,640 | 5,660 | 5,600 | 5,620 | 81,000 |
| 2024/01/31 | 5,670 | 5,690 | 5,620 | 5,680 | 99,400 |
| 2024/01/30 | 5,760 | 5,760 | 5,600 | 5,600 | 233,700 |
| 2024/01/29 | 5,750 | 5,800 | 5,750 | 5,770 | 69,100 |
| 2024/01/26 | 5,830 | 5,840 | 5,700 | 5,720 | 89,800 |
| 2024/01/25 | 5,770 | 5,840 | 5,730 | 5,810 | 121,000 |
| 2024/01/24 | 5,670 | 5,720 | 5,620 | 5,700 | 90,100 |
| 2024/01/23 | 5,740 | 5,790 | 5,650 | 5,690 | 81,200 |
| 2024/01/22 | 5,620 | 5,730 | 5,600 | 5,730 | 88,700 |
| 2024/01/19 | 5,570 | 5,580 | 5,530 | 5,580 | 57,400 |
| 2024/01/18 | 5,520 | 5,560 | 5,510 | 5,540 | 45,200 |
| 2024/01/17 | 5,630 | 5,680 | 5,530 | 5,540 | 104,400 |
| 2024/01/16 | 5,600 | 5,650 | 5,550 | 5,610 | 119,600 |
| 2024/01/15 | 5,410 | 5,550 | 5,410 | 5,530 | 83,500 |
| 2024/01/12 | 5,460 | 5,500 | 5,390 | 5,420 | 84,700 |
| 2024/01/11 | 5,400 | 5,470 | 5,400 | 5,450 | 85,900 |
| 2024/01/10 | 5,400 | 5,430 | 5,360 | 5,370 | 79,700 |
| 2024/01/09 | 5,350 | 5,400 | 5,340 | 5,400 | 108,400 |
| 2024/01/05 | 5,280 | 5,330 | 5,270 | 5,300 | 81,100 |
| 2024/01/04 | 5,170 | 5,240 | 5,100 | 5,230 | 82,100 |
| 2023/12/29 | 5,190 | 5,230 | 5,160 | 5,190 | 74,500 |
| 2023/12/28 | 5,180 | 5,190 | 5,150 | 5,180 | 48,600 |
| 2023/12/27 | 5,130 | 5,160 | 5,110 | 5,160 | 75,600 |
| 2023/12/26 | 5,090 | 5,120 | 5,060 | 5,110 | 86,100 |
| 2023/12/25 | 5,120 | 5,120 | 5,040 | 5,040 | 43,600 |
| 2023/12/22 | 5,030 | 5,090 | 5,030 | 5,080 | 53,600 |
| 2023/12/21 | 5,060 | 5,070 | 5,030 | 5,030 | 56,500 |
| 2023/12/20 | 5,070 | 5,110 | 5,040 | 5,100 | 86,600 |
| 2023/12/19 | 5,070 | 5,070 | 5,010 | 5,070 | 75,400 |
| 2023/12/18 | 5,060 | 5,060 | 4,975 | 5,040 | 116,700 |
| 2023/12/15 | 5,030 | 5,070 | 5,010 | 5,050 | 99,000 |
| 2023/12/14 | 5,120 | 5,120 | 5,010 | 5,030 | 97,400 |
| 2023/12/13 | 5,130 | 5,150 | 5,090 | 5,120 | 70,000 |
| 2023/12/12 | 5,190 | 5,190 | 5,130 | 5,130 | 65,100 |
| 2023/12/11 | 5,150 | 5,180 | 5,110 | 5,130 | 118,400 |
| 2023/12/08 | 5,260 | 5,270 | 5,100 | 5,150 | 189,500 |
| 2023/12/07 | 5,280 | 5,310 | 5,250 | 5,300 | 65,900 |
| 2023/12/06 | 5,240 | 5,320 | 5,230 | 5,300 | 70,200 |
| 2023/12/05 | 5,340 | 5,350 | 5,220 | 5,220 | 112,400 |
| 2023/12/04 | 5,360 | 5,400 | 5,330 | 5,380 | 64,300 |
| 2023/12/01 | 5,400 | 5,420 | 5,360 | 5,380 | 125,900 |
| 2023/11/30 | 5,280 | 5,370 | 5,240 | 5,370 | 108,700 |
| 2023/11/29 | 5,280 | 5,290 | 5,250 | 5,260 | 51,400 |
| 2023/11/28 | 5,290 | 5,310 | 5,260 | 5,290 | 59,200 |
| 2023/11/27 | 5,260 | 5,300 | 5,240 | 5,290 | 65,800 |
| 2023/11/24 | 5,280 | 5,280 | 5,220 | 5,240 | 38,400 |
| 2023/11/22 | 5,210 | 5,260 | 5,190 | 5,220 | 65,100 |
| 2023/11/21 | 5,190 | 5,240 | 5,160 | 5,210 | 85,500 |
| 2023/11/20 | 5,240 | 5,250 | 5,170 | 5,170 | 71,700 |
| 2023/11/17 | 5,110 | 5,220 | 5,110 | 5,220 | 95,000 |
| 2023/11/16 | 5,150 | 5,180 | 5,100 | 5,130 | 114,800 |
| 2023/11/15 | 5,180 | 5,200 | 5,130 | 5,160 | 97,300 |
| 2023/11/14 | 5,230 | 5,230 | 5,150 | 5,190 | 80,600 |
| 2023/11/13 | 5,230 | 5,260 | 5,180 | 5,210 | 82,800 |
| 2023/11/10 | 5,180 | 5,210 | 5,140 | 5,210 | 79,500 |
| 2023/11/09 | 5,120 | 5,210 | 5,040 | 5,180 | 144,600 |
| 2023/11/08 | 5,270 | 5,410 | 5,080 | 5,130 | 340,900 |
| 2023/11/07 | 5,240 | 5,300 | 5,240 | 5,270 | 135,200 |
| 2023/11/06 | 5,230 | 5,290 | 5,220 | 5,240 | 123,400 |
| 2023/11/02 | 5,200 | 5,210 | 5,130 | 5,170 | 103,800 |
| 2023/11/01 | 5,220 | 5,220 | 5,120 | 5,160 | 99,500 |
| 2023/10/31 | 5,080 | 5,160 | 5,060 | 5,150 | 122,200 |
| 2023/10/30 | 5,070 | 5,100 | 5,020 | 5,050 | 81,900 |
| 2023/10/27 | 5,110 | 5,150 | 5,060 | 5,150 | 87,700 |
| 2023/10/26 | 5,070 | 5,090 | 5,030 | 5,050 | 74,100 |
| 2023/10/25 | 5,100 | 5,130 | 5,070 | 5,090 | 96,000 |
| 2023/10/24 | 5,070 | 5,080 | 4,930 | 5,060 | 133,700 |
| 2023/10/23 | 5,120 | 5,140 | 5,070 | 5,080 | 115,900 |
| 2023/10/20 | 5,150 | 5,180 | 5,130 | 5,140 | 93,000 |
| 2023/10/19 | 5,200 | 5,250 | 5,180 | 5,190 | 123,900 |
| 2023/10/18 | 5,130 | 5,240 | 5,130 | 5,240 | 154,200 |
| 2023/10/17 | 5,100 | 5,110 | 5,060 | 5,080 | 139,700 |
| 2023/10/16 | 4,980 | 5,060 | 4,970 | 5,010 | 149,100 |
| 2023/10/13 | 5,050 | 5,090 | 5,020 | 5,040 | 111,300 |
| 2023/10/12 | 5,040 | 5,100 | 5,010 | 5,100 | 99,200 |
| 2023/10/11 | 5,090 | 5,090 | 5,030 | 5,040 | 106,400 |
| 2023/10/10 | 5,100 | 5,120 | 5,050 | 5,090 | 113,400 |
| 2023/10/06 | 5,100 | 5,100 | 5,010 | 5,020 | 102,600 |
| 2023/10/05 | 4,900 | 5,080 | 4,900 | 5,060 | 173,300 |
| 2023/10/04 | 4,930 | 4,960 | 4,825 | 4,850 | 187,200 |
| 2023/10/03 | 5,180 | 5,180 | 5,020 | 5,030 | 110,900 |