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
1989/12/29 1,150 1,170 1,140 1,140 156,000
1989/12/28 1,140 1,160 1,130 1,140 263,000
1989/12/27 1,140 1,150 1,130 1,150 167,000
1989/12/26 1,120 1,160 1,120 1,130 157,000
1989/12/25 1,120 1,120 1,100 1,120 81,000
1989/12/22 1,130 1,140 1,120 1,120 183,000
1989/12/21 1,120 1,140 1,120 1,130 69,000
1989/12/20 1,120 1,170 1,110 1,120 414,000
1989/12/19 1,130 1,140 1,110 1,120 106,000
1989/12/18 1,130 1,140 1,110 1,120 131,000
1989/12/15 1,150 1,150 1,110 1,110 150,000
1989/12/14 1,130 1,150 1,120 1,150 89,000
1989/12/13 1,140 1,160 1,110 1,130 246,000
1989/12/12 1,110 1,130 1,110 1,130 150,000
1989/12/11 1,130 1,140 1,100 1,100 93,000
1989/12/08 1,150 1,150 1,130 1,130 195,000
1989/12/07 1,140 1,150 1,130 1,140 119,000
1989/12/06 1,130 1,150 1,120 1,140 130,000
1989/12/05 1,140 1,150 1,120 1,130 109,000
1989/12/04 1,140 1,150 1,140 1,150 155,000
1989/12/01 1,170 1,190 1,150 1,150 371,000
1989/11/30 1,150 1,170 1,150 1,170 227,000
1989/11/29 1,140 1,160 1,140 1,150 174,000
1989/11/28 1,160 1,160 1,140 1,140 327,000
1989/11/27 1,150 1,170 1,140 1,170 241,000
1989/11/24 1,120 1,150 1,110 1,140 352,000
1989/11/22 1,100 1,120 1,090 1,120 308,000
1989/11/21 1,090 1,100 1,080 1,080 225,000
1989/11/20 1,080 1,100 1,080 1,080 158,000
1989/11/17 1,090 1,100 1,080 1,080 306,000
1989/11/16 1,090 1,100 1,090 1,090 374,000
1989/11/15 1,100 1,100 1,080 1,090 361,000
1989/11/14 1,080 1,090 1,070 1,090 233,000
1989/11/13 1,080 1,100 1,060 1,060 218,000
1989/11/10 1,070 1,090 1,070 1,080 138,000
1989/11/09 1,060 1,080 1,060 1,070 118,000
1989/11/08 1,060 1,080 1,050 1,060 257,000
1989/11/07 1,060 1,080 1,060 1,060 69,000
1989/11/06 1,060 1,080 1,050 1,060 246,000
1989/11/02 1,080 1,100 1,060 1,070 234,000
1989/11/01 1,100 1,100 1,060 1,060 156,000
1989/10/31 1,070 1,080 1,060 1,060 137,000
1989/10/30 1,070 1,100 1,060 1,100 81,000
1989/10/27 1,100 1,110 1,070 1,080 244,000
1989/10/26 1,090 1,100 1,080 1,100 97,000
1989/10/25 1,110 1,110 1,080 1,090 279,000
1989/10/24 1,110 1,130 1,100 1,120 520,000
1989/10/23 1,120 1,160 1,120 1,150 186,000
1989/10/20 1,120 1,160 1,120 1,160 428,000
1989/10/19 1,120 1,150 1,120 1,120 129,000
1989/10/18 1,110 1,160 1,110 1,110 166,000
1989/10/17 1,100 1,130 1,100 1,110 199,000
1989/10/16 1,070 1,120 1,070 1,080 186,000
1989/10/13 1,070 1,140 1,060 1,100 231,000
1989/10/12 1,140 1,150 1,060 1,060 182,000
1989/10/11 1,150 1,170 1,110 1,130 148,000
1989/10/09 1,180 1,190 1,160 1,170 227,000
1989/10/06 1,180 1,190 1,170 1,190 422,000
1989/10/05 1,180 1,190 1,180 1,190 533,000
1989/10/04 1,180 1,200 1,180 1,180 485,000
1989/10/03 1,190 1,190 1,170 1,170 368,000
1989/10/02 1,190 1,200 1,180 1,180 409,000
1989/09/29 1,220 1,220 1,170 1,170 1,317,000
1989/09/28 1,150 1,210 1,130 1,200 2,012,000
1989/09/27 1,140 1,150 1,120 1,150 623,000
1989/09/26 1,140 1,150 1,120 1,150 1,199,000
1989/09/25 1,140 1,140 1,120 1,120 247,000
1989/09/22 1,160 1,160 1,130 1,130 1,529,000
1989/09/21 1,080 1,130 1,080 1,130 1,096,000
1989/09/20 1,070 1,090 1,070 1,090 347,000
1989/09/19 1,070 1,070 1,050 1,070 302,000
1989/09/18 1,080 1,080 1,060 1,080 282,000
1989/09/14 1,020 1,050 1,020 1,040 338,000
1989/09/13 1,030 1,040 1,010 1,010 235,000
1989/09/12 1,020 1,040 1,020 1,020 110,000
1989/09/11 1,030 1,040 1,020 1,040 75,000
1989/09/08 1,030 1,050 1,020 1,020 196,000
1989/09/07 1,050 1,060 1,020 1,030 198,000
1989/09/06 1,040 1,070 1,040 1,050 227,000
1989/09/05 1,040 1,060 1,030 1,060 166,000
1989/09/04 1,060 1,070 1,020 1,020 115,000
1989/09/01 1,070 1,080 1,050 1,070 621,000
1989/08/31 1,020 1,070 1,020 1,070 543,000
1989/08/30 1,020 1,030 1,020 1,020 77,000
1989/08/29 1,030 1,030 1,010 1,010 239,000
1989/08/28 1,010 1,030 1,010 1,010 119,000
1989/08/25 1,000 1,030 1,000 1,020 226,000
1989/08/24 1,020 1,030 1,010 1,010 292,000
1989/08/23 1,040 1,040 1,020 1,020 294,000
1989/08/22 1,060 1,060 1,040 1,040 212,000
1989/08/21 1,050 1,080 1,050 1,050 285,000
1989/08/18 1,070 1,100 1,060 1,060 198,000
1989/08/17 1,100 1,100 1,050 1,060 415,000
1989/08/16 1,050 1,110 1,040 1,100 855,000
1989/08/15 1,060 1,070 1,040 1,050 261,000
1989/08/14 1,040 1,080 1,030 1,050 496,000
1989/08/11 1,070 1,070 1,020 1,030 532,000
1989/08/10 1,080 1,080 1,050 1,060 283,000
1989/08/09 1,040 1,080 1,030 1,080 527,000
1989/08/08 1,050 1,060 1,040 1,040 339,000
1989/08/07 1,060 1,080 1,060 1,080 347,000
1989/08/04 1,090 1,090 1,060 1,080 443,000
1989/08/03 1,100 1,110 1,080 1,080 635,000
1989/08/02 1,110 1,130 1,100 1,100 3,036,000
1989/08/01 1,040 1,100 1,040 1,090 2,009,000
1989/07/31 1,060 1,060 1,040 1,050 262,000
1989/07/28 1,060 1,070 1,040 1,060 1,367,000
1989/07/27 1,040 1,070 1,030 1,060 4,576,000
1989/07/26 984 990 975 989 861,000
1989/07/25 960 980 955 979 405,000
1989/07/24 959 959 950 951 194,000
1989/07/21 955 960 945 950 312,000
1989/07/20 958 958 945 950 187,000
1989/07/19 951 960 951 958 163,000
1989/07/18 956 970 951 969 266,000
1989/07/17 975 976 960 970 242,000
1989/07/14 990 990 971 971 1,330,000
1989/07/13 948 992 942 990 2,641,000
1989/07/12 935 945 935 942 240,000
1989/07/11 939 939 924 928 134,000
1989/07/10 925 938 920 935 349,000
1989/07/07 910 919 905 918 246,000
1989/07/06 895 920 890 910 108,000
1989/07/05 900 904 890 890 130,000
1989/07/04 900 900 890 900 118,000
1989/07/03 900 900 890 900 77,000
1989/06/30 890 900 881 900 84,000
1989/06/29 896 896 876 890 102,000
1989/06/28 904 904 870 876 211,000
1989/06/27 900 905 899 904 127,000
1989/06/26 905 908 900 900 89,000
1989/06/23 895 900 886 900 85,000
1989/06/22 900 903 896 899 78,000
1989/06/21 891 920 891 900 94,000
1989/06/20 919 919 900 900 88,000
1989/06/19 919 919 901 919 58,000
1989/06/16 920 920 905 906 106,000
1989/06/15 929 929 910 920 74,000
1989/06/14 931 931 900 900 142,000
1989/06/13 930 935 901 901 154,000
1989/06/12 940 940 916 916 134,000
1989/06/09 940 940 930 930 234,000
1989/06/08 939 940 926 931 229,000
1989/06/07 920 925 915 915 203,000
1989/06/06 925 925 905 925 188,000
1989/06/05 935 935 922 925 206,000
1989/06/02 930 930 915 915 263,000
1989/06/01 910 910 903 903 301,000
1989/05/31 908 915 908 910 108,000
1989/05/30 910 910 903 910 92,000
1989/05/29 911 920 910 912 120,000
1989/05/26 911 920 911 915 113,000
1989/05/25 925 925 910 921 73,000
1989/05/24 910 920 906 915 101,000
1989/05/23 925 925 900 901 94,000
1989/05/22 928 930 923 923 64,000
1989/05/19 930 930 928 928 72,000
1989/05/18 945 945 928 928 111,000
1989/05/17 950 950 940 940 127,000
1989/05/16 934 950 934 950 106,000
1989/05/15 948 950 933 933 55,000
1989/05/12 960 968 947 958 339,000
1989/05/11 978 979 952 969 885,000
1989/05/10 954 977 945 969 1,637,000
1989/05/09 931 950 931 945 711,000
1989/05/08 935 936 926 930 298,000
1989/05/02 915 942 915 926 666,000
1989/05/01 918 920 910 913 158,000
1989/04/28 915 915 905 908 104,000
1989/04/27 917 919 900 905 225,000
1989/04/26 916 916 889 889 156,000
1989/04/25 895 919 885 918 301,000
1989/04/24 885 900 885 885 222,000
1989/04/21 890 895 878 890 196,000
1989/04/20 892 893 870 890 151,000
1989/04/19 885 885 865 885 132,000
1989/04/18 870 870 856 860 144,000
1989/04/17 857 865 853 860 90,000
1989/04/14 853 860 850 860 88,000
1989/04/13 859 859 852 853 105,000
1989/04/12 850 860 850 859 103,000
1989/04/11 864 869 851 869 143,000
1989/04/10 870 870 854 865 84,000
1989/04/07 853 871 853 871 176,000
1989/04/06 871 876 860 860 148,000
1989/04/05 870 891 870 891 171,000
1989/04/04 870 870 851 870 1,017,000
1989/04/03 865 870 851 870 52,000
1989/03/31 851 870 851 865 123,000
1989/03/30 851 870 851 870 32,000
1989/03/29 861 872 851 869 71,000
1989/03/28 820 841 820 841 113,000
1989/03/27 831 840 830 830 147,000
1989/03/24 839 847 830 840 1,202,000
1989/03/23 849 849 835 840 109,000
1989/03/22 850 860 830 849 199,000
1989/03/20 869 869 850 851 92,000
1989/03/17 870 890 870 870 123,000
1989/03/16 900 905 880 880 169,000
1989/03/15 905 905 895 895 88,000
1989/03/14 895 900 890 895 210,000
1989/03/13 915 915 900 910 67,000
1989/03/10 895 925 895 919 274,000
1989/03/09 896 900 890 895 137,000
1989/03/08 896 900 890 895 124,000
1989/03/07 896 900 890 895 97,000
1989/03/06 895 900 895 895 115,000
1989/03/03 896 900 890 895 114,000
1989/03/02 909 910 895 895 178,000
1989/03/01 908 910 895 895 193,000
1989/02/28 900 913 895 913 171,000
1989/02/27 900 915 900 915 171,000
1989/02/23 901 915 891 891 325,000
1989/02/22 901 955 901 911 2,036,000
1989/02/21 890 910 890 901 294,000
1989/02/20 890 890 881 889 201,000
1989/02/17 891 900 890 890 162,000
1989/02/16 880 894 880 881 124,000
1989/02/15 895 900 883 900 129,000
1989/02/14 900 901 881 882 154,000
1989/02/13 910 918 890 895 235,000
1989/02/10 920 930 916 920 271,000
1989/02/09 925 948 915 915 784,000
1989/02/08 900 920 900 920 685,000
1989/02/07 900 916 878 910 326,000
1989/02/06 925 925 900 900 167,000
1989/02/03 930 938 905 905 414,000
1989/02/02 900 955 900 924 1,708,000
1989/02/01 910 920 900 900 512,000
1989/01/31 937 939 910 920 731,000
1989/01/30 926 954 926 940 1,493,000
1989/01/28 934 950 919 940 2,563,000
1989/01/27 884 904 875 894 1,277,000
1989/01/26 880 880 865 869 339,000
1989/01/25 868 888 859 870 1,123,000
1989/01/24 839 868 830 858 827,000
1989/01/23 828 835 822 823 303,000
1989/01/20 834 834 820 826 159,000
1989/01/19 844 845 825 835 351,000
1989/01/18 829 840 819 826 191,000
1989/01/17 840 845 824 837 350,000
1989/01/13 821 845 820 836 848,000
1989/01/12 795 820 791 815 585,000
1989/01/11 789 790 785 790 214,000
1989/01/10 775 788 775 788 183,000
1989/01/09 770 800 770 780 227,000
1989/01/06 770 779 765 771 278,000
1989/01/05 780 780 760 771 389,000
1989/01/04 780 780 770 770 31,000

このページの先頭へ