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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,250 | 4,270 | 4,165 | 4,175 | 136,100 |
| 2025/08/07 | 4,175 | 4,275 | 4,175 | 4,235 | 104,700 |
| 2025/08/06 | 4,180 | 4,220 | 4,170 | 4,175 | 57,000 |
| 2025/08/05 | 4,130 | 4,215 | 4,120 | 4,180 | 73,800 |
| 2025/08/04 | 4,095 | 4,135 | 4,090 | 4,115 | 67,700 |
| 2025/08/01 | 4,120 | 4,195 | 4,120 | 4,175 | 103,900 |
| 2025/07/31 | 4,065 | 4,145 | 4,060 | 4,110 | 401,000 |
| 2025/07/30 | 4,080 | 4,100 | 4,050 | 4,085 | 90,700 |
| 2025/07/29 | 4,130 | 4,145 | 4,090 | 4,110 | 83,300 |
| 2025/07/28 | 4,135 | 4,145 | 4,105 | 4,140 | 58,800 |
| 2025/07/25 | 4,140 | 4,145 | 4,105 | 4,135 | 70,500 |
| 2025/07/24 | 4,125 | 4,150 | 4,095 | 4,140 | 97,400 |
| 2025/07/23 | 4,140 | 4,165 | 4,105 | 4,125 | 90,100 |
| 2025/07/22 | 4,065 | 4,085 | 4,045 | 4,085 | 59,400 |
| 2025/07/18 | 4,130 | 4,130 | 4,060 | 4,065 | 44,600 |
| 2025/07/17 | 4,095 | 4,140 | 4,095 | 4,105 | 49,700 |
| 2025/07/16 | 4,125 | 4,130 | 4,090 | 4,105 | 52,100 |
| 2025/07/15 | 4,155 | 4,185 | 4,145 | 4,145 | 54,400 |
| 2025/07/14 | 4,190 | 4,200 | 4,155 | 4,160 | 64,800 |
| 2025/07/11 | 4,155 | 4,200 | 4,155 | 4,190 | 62,300 |
| 2025/07/10 | 4,150 | 4,175 | 4,130 | 4,160 | 84,700 |
| 2025/07/09 | 4,100 | 4,170 | 4,100 | 4,140 | 108,900 |
| 2025/07/08 | 4,070 | 4,095 | 4,020 | 4,090 | 90,300 |
| 2025/07/07 | 4,050 | 4,075 | 4,035 | 4,070 | 74,500 |
| 2025/07/04 | 4,030 | 4,045 | 4,010 | 4,035 | 50,700 |
| 2025/07/03 | 3,975 | 4,035 | 3,965 | 4,020 | 69,500 |
| 2025/07/02 | 3,960 | 4,005 | 3,955 | 3,990 | 76,100 |
| 2025/07/01 | 3,965 | 3,990 | 3,935 | 3,990 | 70,000 |
| 2025/06/30 | 4,100 | 4,135 | 4,000 | 4,010 | 217,900 |
| 2025/06/27 | 3,970 | 4,005 | 3,945 | 3,990 | 90,900 |
| 2025/06/26 | 3,895 | 3,945 | 3,895 | 3,945 | 55,100 |
| 2025/06/25 | 3,915 | 3,915 | 3,850 | 3,895 | 81,300 |
| 2025/06/24 | 3,870 | 4,030 | 3,870 | 3,895 | 156,400 |
| 2025/06/23 | 3,890 | 3,890 | 3,795 | 3,855 | 101,200 |
| 2025/06/20 | 3,860 | 3,930 | 3,855 | 3,890 | 319,000 |
| 2025/06/19 | 3,890 | 3,890 | 3,850 | 3,875 | 37,800 |
| 2025/06/18 | 3,900 | 3,905 | 3,885 | 3,890 | 63,800 |
| 2025/06/17 | 3,870 | 3,890 | 3,855 | 3,890 | 31,300 |
| 2025/06/16 | 3,855 | 3,885 | 3,855 | 3,860 | 33,400 |
| 2025/06/13 | 3,900 | 3,905 | 3,845 | 3,850 | 64,400 |
| 2025/06/12 | 3,960 | 3,965 | 3,900 | 3,910 | 56,100 |
| 2025/06/11 | 3,930 | 3,960 | 3,925 | 3,955 | 54,600 |
| 2025/06/10 | 3,975 | 3,985 | 3,930 | 3,930 | 67,800 |
| 2025/06/09 | 3,985 | 4,000 | 3,970 | 3,975 | 58,500 |
| 2025/06/06 | 4,020 | 4,040 | 3,970 | 3,975 | 84,900 |
| 2025/06/05 | 4,025 | 4,025 | 3,975 | 4,025 | 104,300 |
| 2025/06/04 | 4,075 | 4,105 | 4,060 | 4,075 | 76,700 |
| 2025/06/03 | 4,020 | 4,075 | 3,985 | 4,045 | 115,900 |
| 2025/06/02 | 4,025 | 4,060 | 4,020 | 4,060 | 68,800 |
| 2025/05/30 | 4,030 | 4,065 | 4,010 | 4,055 | 66,600 |
| 2025/05/29 | 4,050 | 4,085 | 4,035 | 4,060 | 87,900 |
| 2025/05/28 | 3,980 | 4,050 | 3,965 | 4,030 | 117,200 |
| 2025/05/27 | 3,885 | 3,955 | 3,875 | 3,955 | 53,200 |
| 2025/05/26 | 3,840 | 3,890 | 3,840 | 3,880 | 47,700 |
| 2025/05/23 | 3,840 | 3,865 | 3,835 | 3,855 | 39,400 |
| 2025/05/22 | 3,795 | 3,835 | 3,770 | 3,830 | 56,800 |
| 2025/05/21 | 3,825 | 3,865 | 3,810 | 3,825 | 81,700 |
| 2025/05/20 | 3,875 | 3,880 | 3,785 | 3,810 | 64,200 |
| 2025/05/19 | 3,865 | 3,930 | 3,830 | 3,850 | 150,100 |
| 2025/05/16 | 3,730 | 3,830 | 3,705 | 3,830 | 155,400 |
| 2025/05/15 | 3,870 | 3,870 | 3,745 | 3,765 | 159,400 |
| 2025/05/14 | 3,830 | 3,895 | 3,820 | 3,895 | 67,400 |
| 2025/05/13 | 3,885 | 3,900 | 3,830 | 3,845 | 116,500 |
| 2025/05/12 | 3,810 | 3,880 | 3,810 | 3,860 | 71,900 |
| 2025/05/09 | 3,750 | 3,815 | 3,745 | 3,805 | 64,200 |
| 2025/05/08 | 3,730 | 3,735 | 3,685 | 3,725 | 60,900 |
| 2025/05/07 | 3,680 | 3,725 | 3,650 | 3,725 | 69,000 |
| 2025/05/02 | 3,745 | 3,750 | 3,680 | 3,680 | 53,900 |
| 2025/05/01 | 3,745 | 3,755 | 3,725 | 3,740 | 54,000 |
| 2025/04/30 | 3,800 | 3,800 | 3,730 | 3,760 | 57,300 |
| 2025/04/28 | 3,770 | 3,800 | 3,760 | 3,780 | 62,600 |
| 2025/04/25 | 3,745 | 3,780 | 3,725 | 3,770 | 49,400 |
| 2025/04/24 | 3,725 | 3,755 | 3,710 | 3,720 | 44,900 |
| 2025/04/23 | 3,675 | 3,710 | 3,660 | 3,710 | 64,500 |
| 2025/04/22 | 3,590 | 3,635 | 3,585 | 3,635 | 65,200 |
| 2025/04/21 | 3,615 | 3,640 | 3,575 | 3,620 | 90,400 |
| 2025/04/18 | 3,575 | 3,630 | 3,565 | 3,610 | 62,200 |
| 2025/04/17 | 3,560 | 3,570 | 3,535 | 3,540 | 48,400 |
| 2025/04/16 | 3,545 | 3,590 | 3,530 | 3,540 | 80,900 |
| 2025/04/15 | 3,580 | 3,580 | 3,515 | 3,520 | 66,100 |
| 2025/04/14 | 3,510 | 3,550 | 3,485 | 3,540 | 85,400 |
| 2025/04/11 | 3,400 | 3,490 | 3,345 | 3,490 | 145,400 |
| 2025/04/10 | 3,585 | 3,585 | 3,470 | 3,515 | 171,500 |
| 2025/04/09 | 3,325 | 3,345 | 3,265 | 3,315 | 167,200 |
| 2025/04/08 | 3,280 | 3,450 | 3,270 | 3,425 | 179,100 |
| 2025/04/07 | 3,185 | 3,285 | 3,095 | 3,165 | 296,300 |
| 2025/04/04 | 3,645 | 3,675 | 3,455 | 3,495 | 322,300 |
| 2025/04/03 | 3,750 | 3,775 | 3,720 | 3,755 | 145,900 |
| 2025/04/02 | 3,950 | 3,955 | 3,855 | 3,870 | 90,900 |
| 2025/04/01 | 3,945 | 3,955 | 3,910 | 3,925 | 89,400 |
| 2025/03/31 | 3,965 | 3,965 | 3,870 | 3,905 | 167,200 |
| 2025/03/28 | 3,990 | 4,030 | 3,990 | 4,015 | 98,700 |
| 2025/03/27 | 4,050 | 4,105 | 4,040 | 4,105 | 103,900 |
| 2025/03/26 | 4,095 | 4,100 | 4,060 | 4,070 | 120,400 |
| 2025/03/25 | 4,085 | 4,095 | 4,040 | 4,050 | 112,800 |
| 2025/03/24 | 4,065 | 4,115 | 4,030 | 4,050 | 130,400 |
| 2025/03/21 | 4,055 | 4,070 | 4,045 | 4,065 | 99,200 |
| 2025/03/19 | 4,120 | 4,135 | 4,070 | 4,070 | 141,500 |
| 2025/03/18 | 4,175 | 4,240 | 4,130 | 4,130 | 223,300 |
| 2025/03/17 | 3,955 | 4,170 | 3,955 | 4,170 | 481,200 |
| 2025/03/14 | 3,965 | 4,375 | 3,630 | 3,840 | 885,000 |
| 2025/03/13 | 3,965 | 4,020 | 3,965 | 3,965 | 84,600 |
| 2025/03/12 | 3,995 | 4,005 | 3,925 | 3,960 | 110,300 |
| 2025/03/11 | 3,985 | 4,025 | 3,950 | 4,005 | 99,700 |
| 2025/03/10 | 4,045 | 4,045 | 3,975 | 4,010 | 119,300 |
| 2025/03/07 | 3,965 | 4,030 | 3,940 | 4,000 | 113,700 |
| 2025/03/06 | 3,960 | 3,995 | 3,950 | 3,965 | 96,200 |
| 2025/03/05 | 3,910 | 3,910 | 3,870 | 3,890 | 94,200 |
| 2025/03/04 | 3,995 | 4,010 | 3,885 | 3,920 | 128,100 |
| 2025/03/03 | 3,940 | 3,955 | 3,880 | 3,930 | 105,300 |
| 2025/02/28 | 3,870 | 3,910 | 3,850 | 3,890 | 151,300 |
| 2025/02/27 | 3,830 | 3,870 | 3,820 | 3,870 | 108,600 |
| 2025/02/26 | 3,780 | 3,815 | 3,745 | 3,815 | 107,600 |
| 2025/02/25 | 3,770 | 3,795 | 3,755 | 3,780 | 85,300 |
| 2025/02/21 | 3,850 | 3,855 | 3,775 | 3,775 | 189,400 |
| 2025/02/20 | 3,965 | 3,975 | 3,880 | 3,895 | 96,000 |
| 2025/02/19 | 3,935 | 3,995 | 3,930 | 3,965 | 93,200 |
| 2025/02/18 | 3,925 | 3,940 | 3,870 | 3,930 | 102,800 |
| 2025/02/17 | 3,925 | 3,980 | 3,905 | 3,940 | 138,400 |
| 2025/02/14 | 3,880 | 3,905 | 3,860 | 3,895 | 89,800 |
| 2025/02/13 | 3,835 | 3,905 | 3,835 | 3,905 | 103,900 |
| 2025/02/12 | 3,865 | 3,890 | 3,790 | 3,825 | 113,000 |
| 2025/02/10 | 3,870 | 3,905 | 3,825 | 3,865 | 117,600 |
| 2025/02/07 | 3,795 | 3,880 | 3,735 | 3,860 | 149,800 |
| 2025/02/06 | 3,775 | 3,860 | 3,770 | 3,850 | 129,200 |
| 2025/02/05 | 3,770 | 3,790 | 3,745 | 3,765 | 74,800 |
| 2025/02/04 | 3,785 | 3,785 | 3,740 | 3,745 | 94,900 |
| 2025/02/03 | 3,790 | 3,800 | 3,730 | 3,740 | 104,600 |
| 2025/01/31 | 3,850 | 3,850 | 3,790 | 3,825 | 87,800 |
| 2025/01/30 | 3,800 | 3,860 | 3,800 | 3,850 | 102,300 |
| 2025/01/29 | 3,810 | 3,850 | 3,805 | 3,820 | 69,500 |
| 2025/01/28 | 3,790 | 3,835 | 3,780 | 3,820 | 77,500 |
| 2025/01/27 | 3,760 | 3,805 | 3,750 | 3,800 | 104,700 |
| 2025/01/24 | 3,740 | 3,765 | 3,720 | 3,720 | 81,800 |
| 2025/01/23 | 3,735 | 3,740 | 3,710 | 3,730 | 59,200 |
| 2025/01/22 | 3,740 | 3,760 | 3,725 | 3,740 | 61,100 |
| 2025/01/21 | 3,750 | 3,770 | 3,725 | 3,750 | 65,400 |
| 2025/01/20 | 3,740 | 3,760 | 3,725 | 3,740 | 63,300 |
| 2025/01/17 | 3,735 | 3,735 | 3,660 | 3,720 | 86,300 |
| 2025/01/16 | 3,750 | 3,750 | 3,710 | 3,730 | 79,400 |
| 2025/01/15 | 3,710 | 3,740 | 3,675 | 3,715 | 76,500 |
| 2025/01/14 | 3,745 | 3,745 | 3,685 | 3,720 | 120,600 |
| 2025/01/10 | 3,775 | 3,785 | 3,745 | 3,745 | 52,000 |
| 2025/01/09 | 3,830 | 3,830 | 3,775 | 3,775 | 81,400 |
| 2025/01/08 | 3,890 | 3,920 | 3,820 | 3,825 | 126,400 |
| 2025/01/07 | 3,955 | 3,955 | 3,885 | 3,895 | 104,900 |
| 2025/01/06 | 3,955 | 3,955 | 3,915 | 3,925 | 135,000 |
| 2024/12/30 | 3,885 | 3,950 | 3,885 | 3,905 | 86,300 |
| 2024/12/27 | 3,840 | 3,875 | 3,825 | 3,875 | 78,100 |
| 2024/12/26 | 3,795 | 3,830 | 3,795 | 3,830 | 125,100 |
| 2024/12/25 | 3,770 | 3,785 | 3,735 | 3,780 | 110,500 |
| 2024/12/24 | 3,685 | 3,765 | 3,650 | 3,765 | 152,000 |
| 2024/12/23 | 3,645 | 3,655 | 3,620 | 3,655 | 126,300 |
| 2024/12/20 | 3,685 | 3,695 | 3,645 | 3,645 | 93,200 |
| 2024/12/19 | 3,615 | 3,685 | 3,610 | 3,670 | 134,800 |
| 2024/12/18 | 3,630 | 3,660 | 3,600 | 3,635 | 124,200 |
| 2024/12/17 | 3,685 | 3,705 | 3,645 | 3,645 | 131,000 |
| 2024/12/16 | 3,750 | 3,765 | 3,685 | 3,690 | 127,300 |
| 2024/12/13 | 3,710 | 3,760 | 3,710 | 3,750 | 111,400 |
| 2024/12/12 | 3,715 | 3,740 | 3,705 | 3,725 | 105,800 |
| 2024/12/11 | 3,740 | 3,740 | 3,695 | 3,720 | 98,700 |
| 2024/12/10 | 3,780 | 3,780 | 3,730 | 3,730 | 94,600 |
| 2024/12/09 | 3,755 | 3,755 | 3,705 | 3,740 | 83,300 |
| 2024/12/06 | 3,800 | 3,805 | 3,755 | 3,755 | 56,900 |
| 2024/12/05 | 3,820 | 3,830 | 3,790 | 3,795 | 70,400 |
| 2024/12/04 | 3,800 | 3,815 | 3,765 | 3,800 | 78,000 |
| 2024/12/03 | 3,760 | 3,820 | 3,760 | 3,805 | 123,400 |
| 2024/12/02 | 3,730 | 3,770 | 3,725 | 3,755 | 169,100 |
| 2024/11/29 | 3,705 | 3,730 | 3,690 | 3,725 | 76,100 |
| 2024/11/28 | 3,695 | 3,730 | 3,685 | 3,715 | 89,400 |
| 2024/11/27 | 3,730 | 3,745 | 3,680 | 3,695 | 135,700 |
| 2024/11/26 | 3,770 | 3,780 | 3,735 | 3,750 | 76,400 |
| 2024/11/25 | 3,835 | 3,840 | 3,760 | 3,760 | 115,400 |
| 2024/11/22 | 3,755 | 3,795 | 3,750 | 3,785 | 67,400 |
| 2024/11/21 | 3,790 | 3,805 | 3,760 | 3,770 | 41,700 |
| 2024/11/20 | 3,785 | 3,835 | 3,780 | 3,785 | 50,900 |
| 2024/11/19 | 3,770 | 3,830 | 3,770 | 3,815 | 67,700 |
| 2024/11/18 | 3,750 | 3,790 | 3,750 | 3,770 | 73,700 |
| 2024/11/15 | 3,800 | 3,845 | 3,775 | 3,775 | 95,400 |
| 2024/11/14 | 3,870 | 3,880 | 3,810 | 3,815 | 101,400 |
| 2024/11/13 | 3,880 | 3,895 | 3,835 | 3,870 | 74,400 |
| 2024/11/12 | 3,900 | 3,940 | 3,880 | 3,900 | 87,500 |
| 2024/11/11 | 3,860 | 3,885 | 3,835 | 3,885 | 92,700 |
| 2024/11/08 | 3,985 | 3,990 | 3,850 | 3,870 | 163,500 |
| 2024/11/07 | 3,900 | 4,005 | 3,895 | 3,975 | 298,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,810 | 3,810 | 181,000 |
| 2024/11/05 | 3,760 | 3,810 | 3,750 | 3,795 | 87,800 |
| 2024/11/01 | 3,805 | 3,825 | 3,740 | 3,750 | 101,900 |
| 2024/10/31 | 3,845 | 3,870 | 3,825 | 3,840 | 74,800 |
| 2024/10/30 | 3,830 | 3,860 | 3,825 | 3,830 | 271,800 |
| 2024/10/29 | 3,805 | 3,835 | 3,795 | 3,820 | 77,100 |
| 2024/10/28 | 3,725 | 3,805 | 3,700 | 3,780 | 111,200 |
| 2024/10/25 | 3,750 | 3,750 | 3,700 | 3,725 | 85,900 |
| 2024/10/24 | 3,720 | 3,765 | 3,700 | 3,745 | 77,900 |
| 2024/10/23 | 3,810 | 3,825 | 3,760 | 3,760 | 83,900 |
| 2024/10/22 | 3,850 | 3,855 | 3,790 | 3,810 | 107,700 |
| 2024/10/21 | 3,910 | 3,910 | 3,870 | 3,870 | 69,500 |
| 2024/10/18 | 3,935 | 3,975 | 3,915 | 3,925 | 89,100 |
| 2024/10/17 | 3,970 | 3,980 | 3,910 | 3,910 | 73,200 |
| 2024/10/16 | 3,905 | 3,965 | 3,890 | 3,945 | 96,600 |