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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/10/02 | 5,180 | 5,300 | 5,170 | 5,180 | 108,500 |
| 2023/09/29 | 5,270 | 5,290 | 5,140 | 5,160 | 107,100 |
| 2023/09/28 | 5,350 | 5,400 | 5,240 | 5,290 | 157,300 |
| 2023/09/27 | 5,340 | 5,490 | 5,330 | 5,470 | 169,900 |
| 2023/09/26 | 5,400 | 5,400 | 5,320 | 5,340 | 70,800 |
| 2023/09/25 | 5,350 | 5,380 | 5,300 | 5,370 | 100,600 |
| 2023/09/22 | 5,250 | 5,320 | 5,220 | 5,290 | 118,300 |
| 2023/09/21 | 5,320 | 5,340 | 5,280 | 5,280 | 90,100 |
| 2023/09/20 | 5,390 | 5,390 | 5,290 | 5,310 | 99,300 |
| 2023/09/19 | 5,310 | 5,370 | 5,300 | 5,370 | 83,500 |
| 2023/09/15 | 5,320 | 5,380 | 5,290 | 5,320 | 135,000 |
| 2023/09/14 | 5,190 | 5,300 | 5,180 | 5,280 | 107,200 |
| 2023/09/13 | 5,200 | 5,200 | 5,140 | 5,180 | 177,400 |
| 2023/09/12 | 5,260 | 5,290 | 5,150 | 5,180 | 204,500 |
| 2023/09/11 | 5,290 | 5,320 | 5,190 | 5,210 | 141,400 |
| 2023/09/08 | 5,260 | 5,340 | 5,230 | 5,270 | 144,100 |
| 2023/09/07 | 5,290 | 5,350 | 5,290 | 5,320 | 101,600 |
| 2023/09/06 | 5,250 | 5,320 | 5,250 | 5,310 | 103,900 |
| 2023/09/05 | 5,240 | 5,240 | 5,180 | 5,240 | 96,300 |
| 2023/09/04 | 5,140 | 5,200 | 5,100 | 5,200 | 117,200 |
| 2023/09/01 | 5,070 | 5,120 | 5,060 | 5,110 | 98,500 |
| 2023/08/31 | 5,080 | 5,100 | 5,050 | 5,070 | 98,900 |
| 2023/08/30 | 5,080 | 5,120 | 5,080 | 5,090 | 211,100 |
| 2023/08/29 | 5,090 | 5,090 | 5,040 | 5,080 | 101,000 |
| 2023/08/28 | 5,020 | 5,050 | 5,000 | 5,050 | 99,000 |
| 2023/08/25 | 4,970 | 4,990 | 4,940 | 4,980 | 105,300 |
| 2023/08/24 | 4,930 | 4,990 | 4,930 | 4,985 | 111,200 |
| 2023/08/23 | 4,920 | 4,930 | 4,875 | 4,930 | 109,000 |
| 2023/08/22 | 4,805 | 4,930 | 4,800 | 4,930 | 175,000 |
| 2023/08/21 | 4,890 | 4,890 | 4,785 | 4,790 | 276,700 |
| 2023/08/18 | 4,765 | 4,865 | 4,765 | 4,865 | 202,400 |
| 2023/08/17 | 4,720 | 4,760 | 4,600 | 4,760 | 291,800 |
| 2023/08/16 | 4,805 | 4,835 | 4,760 | 4,775 | 265,200 |
| 2023/08/15 | 4,920 | 4,925 | 4,840 | 4,855 | 399,300 |
| 2023/08/14 | 5,080 | 5,120 | 4,910 | 4,910 | 396,200 |
| 2023/08/10 | 5,080 | 5,140 | 5,080 | 5,140 | 81,200 |
| 2023/08/09 | 5,150 | 5,160 | 5,060 | 5,110 | 135,200 |
| 2023/08/08 | 5,240 | 5,270 | 5,170 | 5,200 | 122,300 |
| 2023/08/07 | 5,320 | 5,350 | 5,160 | 5,240 | 255,900 |
| 2023/08/04 | 5,020 | 5,100 | 5,020 | 5,080 | 104,800 |
| 2023/08/03 | 5,050 | 5,070 | 5,010 | 5,030 | 106,500 |
| 2023/08/02 | 5,170 | 5,170 | 5,080 | 5,100 | 113,000 |
| 2023/08/01 | 5,200 | 5,210 | 5,140 | 5,180 | 88,500 |
| 2023/07/31 | 5,200 | 5,270 | 5,160 | 5,210 | 239,200 |
| 2023/07/28 | 5,110 | 5,170 | 5,100 | 5,150 | 146,500 |
| 2023/07/27 | 5,130 | 5,160 | 5,110 | 5,150 | 53,800 |
| 2023/07/26 | 5,170 | 5,180 | 5,120 | 5,130 | 66,900 |
| 2023/07/25 | 5,130 | 5,160 | 5,100 | 5,160 | 102,100 |
| 2023/07/24 | 5,120 | 5,130 | 5,090 | 5,100 | 50,500 |
| 2023/07/21 | 5,110 | 5,110 | 5,060 | 5,090 | 56,200 |
| 2023/07/20 | 5,170 | 5,170 | 5,080 | 5,100 | 54,400 |
| 2023/07/19 | 5,100 | 5,120 | 5,070 | 5,120 | 63,400 |
| 2023/07/18 | 5,050 | 5,110 | 5,040 | 5,050 | 68,500 |
| 2023/07/14 | 5,070 | 5,080 | 4,980 | 5,040 | 77,200 |
| 2023/07/13 | 5,060 | 5,060 | 4,970 | 5,010 | 61,100 |
| 2023/07/12 | 5,070 | 5,080 | 5,020 | 5,040 | 62,200 |
| 2023/07/11 | 5,100 | 5,120 | 5,040 | 5,050 | 52,700 |
| 2023/07/10 | 5,070 | 5,120 | 5,040 | 5,070 | 85,600 |
| 2023/07/07 | 5,010 | 5,100 | 5,000 | 5,030 | 80,000 |
| 2023/07/06 | 5,150 | 5,150 | 5,050 | 5,080 | 91,100 |
| 2023/07/05 | 5,090 | 5,160 | 5,040 | 5,160 | 62,800 |
| 2023/07/04 | 5,110 | 5,120 | 5,080 | 5,110 | 68,500 |
| 2023/07/03 | 5,110 | 5,140 | 5,080 | 5,110 | 132,100 |
| 2023/06/30 | 4,985 | 5,020 | 4,975 | 5,020 | 72,100 |