日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 406 407 401 401 176,000
1986/12/26 413 413 405 405 108,000
1986/12/25 409 416 407 415 67,000
1986/12/24 405 410 403 405 105,000
1986/12/23 410 413 401 413 691,000
1986/12/22 415 415 411 415 197,000
1986/12/19 419 425 417 420 444,000
1986/12/18 420 428 416 416 309,000
1986/12/17 440 440 420 420 584,000
1986/12/16 430 440 429 440 306,000
1986/12/15 421 435 421 430 170,000
1986/12/12 421 430 420 420 261,000
1986/12/11 440 440 420 420 215,000
1986/12/10 439 439 430 435 124,000
1986/12/09 440 443 438 439 89,000
1986/12/08 443 445 440 440 100,000
1986/12/06 440 447 438 438 106,000
1986/12/05 434 442 430 442 167,000
1986/12/04 426 435 425 430 207,000
1986/12/03 431 435 415 420 346,000
1986/12/02 437 440 430 430 169,000
1986/12/01 439 440 435 437 232,000
1986/11/29 427 438 427 429 315,000
1986/11/28 425 432 425 432 396,000
1986/11/27 415 428 415 417 275,000
1986/11/26 410 420 410 410 130,000
1986/11/25 415 420 405 405 147,000
1986/11/22 415 420 413 415 19,000
1986/11/21 407 420 406 420 84,000
1986/11/20 415 415 409 412 96,000
1986/11/19 412 415 409 409 73,000
1986/11/18 409 415 409 415 60,000
1986/11/17 416 420 409 409 76,000
1986/11/14 404 420 404 415 138,000
1986/11/13 403 410 403 409 43,000
1986/11/12 402 409 401 401 119,000
1986/11/11 405 409 401 401 126,000
1986/11/10 406 409 401 403 51,000
1986/11/07 410 410 401 401 78,000
1986/11/06 413 413 375 375 37,000
1986/11/05 415 419 415 415 114,000
1986/11/04 415 418 410 415 80,000
1986/11/01 413 419 407 417 133,000
1986/10/31 415 418 408 408 546,000
1986/10/30 380 407 380 407 354,000
1986/10/29 380 390 375 380 503,000
1986/10/28 373 382 373 376 34,000
1986/10/27 375 380 370 370 97,000
1986/10/25 379 379 370 375 53,000
1986/10/24 380 380 370 370 475,000
1986/10/23 349 370 347 370 169,000
1986/10/22 350 350 340 344 372,000
1986/10/21 353 365 352 365 834,000
1986/10/20 420 420 398 398 171,000
1986/10/17 429 431 429 430 85,000
1986/10/16 425 427 425 426 42,000
1986/10/15 429 431 426 426 100,000
1986/10/14 431 439 431 431 39,000
1986/10/13 440 440 430 436 71,000
1986/10/09 445 450 440 444 30,000
1986/10/08 440 450 440 450 88,000
1986/10/07 453 453 436 436 78,000
1986/10/06 453 458 453 453 63,000
1986/10/04 435 448 435 448 24,000
1986/10/03 430 437 430 432 66,000
1986/10/02 441 441 430 430 171,000
1986/10/01 440 445 440 445 66,000
1986/09/30 441 448 440 440 50,000
1986/09/29 441 450 440 450 68,000
1986/09/27 440 445 440 440 106,000
1986/09/26 443 443 440 440 154,000
1986/09/25 440 455 440 451 242,000
1986/09/24 430 447 430 443 482,000
1986/09/22 430 430 425 430 311,000
1986/09/19 430 444 430 430 276,000
1986/09/18 442 445 431 431 217,000
1986/09/17 440 454 439 447 190,000
1986/09/16 455 455 440 440 201,000
1986/09/12 461 475 461 470 248,000
1986/09/11 488 494 480 485 367,000
1986/09/10 493 494 483 492 130,000
1986/09/09 500 500 483 494 174,000
1986/09/08 510 515 508 508 132,000
1986/09/06 510 514 510 510 128,000
1986/09/05 510 519 510 510 108,000
1986/09/04 512 519 510 510 160,000
1986/09/03 516 516 511 515 135,000
1986/09/02 520 520 511 511 106,000
1986/09/01 520 520 510 515 89,000
1986/08/30 511 520 510 520 41,000
1986/08/29 500 511 500 510 133,000
1986/08/28 520 520 499 499 186,000
1986/08/27 525 530 520 530 169,000
1986/08/26 521 538 521 525 219,000
1986/08/25 521 530 520 520 401,000
1986/08/23 531 531 517 520 186,000
1986/08/22 535 548 520 521 164,000
1986/08/21 560 565 536 541 321,000
1986/08/20 569 574 565 570 300,000
1986/08/19 570 580 566 568 318,000
1986/08/18 590 590 560 560 710,000
1986/08/15 580 590 569 589 1,591,000
1986/08/14 560 568 555 567 628,000
1986/08/13 539 558 535 540 372,000
1986/08/12 530 539 530 532 83,000
1986/08/11 540 540 530 535 45,000
1986/08/08 529 540 523 540 186,000
1986/08/07 530 538 528 529 109,000
1986/08/06 523 540 523 540 191,000
1986/08/05 525 535 523 523 108,000
1986/08/04 522 527 522 525 71,000
1986/08/02 529 529 520 527 105,000
1986/08/01 536 540 525 530 226,000
1986/07/31 545 545 525 526 235,000
1986/07/30 545 554 541 550 187,000
1986/07/29 560 570 545 560 301,000
1986/07/28 570 584 552 584 255,000
1986/07/26 575 582 566 566 399,000
1986/07/25 579 588 578 585 2,378,000
1986/07/24 566 580 566 580 1,923,000
1986/07/23 547 559 547 555 474,000
1986/07/22 540 545 525 537 477,000
1986/07/21 568 569 520 540 765,000
1986/07/19 566 570 560 562 1,154,000
1986/07/18 575 576 566 574 3,828,000
1986/07/17 569 575 559 571 6,207,000
1986/07/16 529 567 526 552 3,868,000
1986/07/15 515 530 510 521 653,000
1986/07/14 511 518 508 509 344,000
1986/07/11 515 515 506 510 153,000
1986/07/10 507 515 505 515 227,000
1986/07/09 514 514 507 507 199,000
1986/07/08 504 515 504 515 201,000
1986/07/07 515 517 509 515 319,000
1986/07/05 514 515 511 515 200,000
1986/07/04 510 515 505 506 230,000
1986/07/03 509 512 501 505 434,000
1986/07/02 515 518 508 508 278,000
1986/07/01 513 513 505 513 417,000
1986/06/30 510 514 504 513 154,000
1986/06/28 515 515 501 505 139,000
1986/06/27 520 520 501 515 306,000
1986/06/26 515 515 500 500 360,000
1986/06/25 502 520 502 515 531,000
1986/06/24 520 520 508 510 317,000
1986/06/23 526 526 510 510 306,000
1986/06/21 525 530 520 529 808,000
1986/06/20 539 547 533 545 3,857,000
1986/06/19 520 534 515 533 3,826,000
1986/06/18 514 519 503 517 1,128,000
1986/06/17 495 500 487 495 433,000
1986/06/16 510 515 485 485 978,000
1986/06/13 525 533 507 510 3,350,000
1986/06/12 485 520 485 515 2,272,000
1986/06/11 466 476 466 471 311,000
1986/06/10 470 470 456 456 406,000
1986/06/09 470 475 470 470 175,000
1986/06/07 475 479 468 475 595,000
1986/06/06 485 485 475 477 703,000
1986/06/05 485 485 470 482 1,167,000
1986/06/04 455 469 455 469 906,000
1986/06/03 450 450 445 445 338,000
1986/06/02 445 448 440 445 452,000
1986/05/31 450 450 440 440 685,000
1986/05/30 460 460 450 455 200,000
1986/05/29 464 465 450 450 328,000
1986/05/28 450 460 448 459 515,000
1986/05/27 450 450 441 449 269,000
1986/05/26 451 451 441 443 319,000
1986/05/24 440 440 429 429 151,000
1986/05/23 440 440 426 440 384,000
1986/05/22 425 442 421 425 982,000
1986/05/21 431 440 425 425 240,000
1986/05/20 435 435 431 431 146,000
1986/05/19 442 442 431 431 44,000
1986/05/17 431 435 431 432 45,000
1986/05/16 436 445 431 433 169,000
1986/05/15 435 445 431 445 175,000
1986/05/14 445 445 435 435 165,000
1986/05/13 451 457 447 455 213,000
1986/05/12 455 459 450 450 245,000
1986/05/09 455 455 450 450 110,000
1986/05/08 449 455 445 451 163,000
1986/05/07 436 443 435 438 111,000
1986/05/06 430 436 428 431 148,000
1986/05/02 436 436 422 428 187,000
1986/05/01 431 436 430 430 153,000
1986/04/30 440 441 431 431 147,000
1986/04/28 442 445 440 441 102,000
1986/04/26 444 445 440 440 79,000
1986/04/25 449 449 439 439 93,000
1986/04/24 439 445 439 439 80,000
1986/04/23 445 447 439 439 122,000
1986/04/22 456 456 448 449 130,000
1986/04/21 460 460 451 451 108,000
1986/04/19 455 460 451 460 134,000
1986/04/18 455 460 446 446 311,000
1986/04/17 461 461 450 450 245,000
1986/04/16 455 455 431 431 75,000
1986/04/15 460 460 455 455 261,000
1986/04/14 455 464 455 457 262,000
1986/04/11 460 467 455 460 175,000
1986/04/10 442 454 442 445 98,000
1986/04/09 439 439 429 431 253,000
1986/04/08 440 441 431 434 80,000
1986/04/07 445 450 439 439 139,000
1986/04/05 448 448 440 440 77,000
1986/04/04 451 465 449 449 138,000
1986/04/03 460 464 453 460 176,000
1986/04/02 460 465 456 458 225,000
1986/04/01 475 477 456 470 487,000
1986/03/31 480 480 465 476 250,000
1986/03/29 478 480 473 475 146,000
1986/03/28 480 480 473 473 418,000
1986/03/27 479 488 476 480 784,000
1986/03/26 489 489 479 480 383,000
1986/03/25 488 491 480 489 1,161,000
1986/03/24 476 485 472 484 801,000
1986/03/22 484 485 470 476 178,000
1986/03/20 480 485 470 485 703,000
1986/03/19 479 488 470 475 577,000
1986/03/18 475 489 470 480 696,000
1986/03/17 489 489 471 475 420,000
1986/03/15 478 485 477 480 402,000
1986/03/14 495 498 475 478 1,602,000
1986/03/13 468 498 461 493 1,493,000
1986/03/12 468 469 455 456 631,000
1986/03/11 466 470 460 470 578,000
1986/03/10 480 480 465 465 742,000
1986/03/07 480 482 470 473 1,029,000
1986/03/06 465 470 461 470 332,000
1986/03/05 478 478 463 469 873,000
1986/03/04 482 483 471 480 582,000
1986/03/03 473 477 470 472 328,000
1986/03/01 470 478 470 477 432,000
1986/02/28 497 497 474 480 1,333,000
1986/02/27 478 495 475 492 3,032,000
1986/02/26 474 479 465 477 3,091,000
1986/02/25 470 473 464 469 2,189,000
1986/02/24 444 468 438 460 2,217,000
1986/02/22 426 435 426 435 195,000
1986/02/21 440 442 426 426 555,000
1986/02/20 443 444 434 435 260,000
1986/02/19 444 449 436 443 674,000
1986/02/18 457 458 439 439 1,132,000
1986/02/17 459 460 447 454 1,228,000
1986/02/15 459 459 445 454 2,471,000
1986/02/14 417 462 415 445 4,558,000
1986/02/13 410 414 406 414 536,000
1986/02/12 423 423 405 405 746,000
1986/02/10 427 427 418 421 428,000
1986/02/07 423 427 418 422 910,000
1986/02/06 437 438 425 428 1,180,000
1986/02/05 425 439 420 439 2,008,000
1986/02/04 440 442 429 433 2,910,000
1986/02/03 421 440 421 434 4,192,000
1986/02/01 415 423 415 417 2,373,000
1986/01/31 395 416 393 411 3,431,000
1986/01/30 380 395 379 390 553,000
1986/01/29 381 382 375 376 188,000
1986/01/28 390 390 380 381 267,000
1986/01/27 390 395 388 393 539,000
1986/01/25 379 390 379 388 437,000
1986/01/24 372 375 369 372 131,000
1986/01/23 371 377 370 372 40,000
1986/01/22 378 378 371 371 44,000
1986/01/21 379 380 373 373 106,000
1986/01/20 375 380 374 380 64,000
1986/01/18 376 380 369 370 180,000
1986/01/17 388 388 381 381 157,000
1986/01/16 370 388 370 388 311,000
1986/01/14 377 380 375 375 183,000
1986/01/13 370 378 365 377 279,000
1986/01/10 370 375 366 370 221,000
1986/01/09 370 385 365 379 1,084,000
1986/01/08 390 403 385 390 2,861,000
1986/01/07 365 385 365 385 1,139,000
1986/01/06 353 365 353 365 169,000
1986/01/04 355 355 350 350 44,000

このページの先頭へ