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
1990/12/28 510 510 485 490 56,000
1990/12/27 515 515 500 500 91,000
1990/12/26 491 500 491 500 53,000
1990/12/25 500 500 485 490 139,000
1990/12/21 540 540 520 530 155,000
1990/12/20 531 570 526 566 468,000
1990/12/19 535 535 520 521 220,000
1990/12/18 530 535 518 518 50,000
1990/12/17 515 525 512 520 94,000
1990/12/14 530 536 527 527 211,000
1990/12/13 539 549 525 549 202,000
1990/12/12 502 539 502 530 288,000
1990/12/11 504 510 495 510 206,000
1990/12/10 496 499 495 499 258,000
1990/12/07 460 470 455 456 203,000
1990/12/06 445 451 445 445 104,000
1990/12/05 445 455 440 450 55,000
1990/12/04 451 451 440 440 66,000
1990/12/03 470 475 458 462 56,000
1990/11/30 451 460 445 453 72,000
1990/11/29 485 485 451 451 101,000
1990/11/28 500 505 490 490 65,000
1990/11/27 509 509 500 500 83,000
1990/11/26 505 510 500 501 103,000
1990/11/22 500 510 491 491 72,000
1990/11/21 490 495 480 495 67,000
1990/11/20 494 496 486 486 39,000
1990/11/19 496 499 491 491 59,000
1990/11/16 505 505 490 491 76,000
1990/11/15 520 520 505 505 34,000
1990/11/14 530 530 525 525 61,000
1990/11/13 524 530 515 530 150,000
1990/11/09 500 504 495 504 77,000
1990/11/08 514 514 500 500 166,000
1990/11/07 541 550 501 515 151,000
1990/11/06 574 580 551 551 45,000
1990/11/05 586 590 585 585 24,000
1990/11/02 590 594 584 585 61,000
1990/11/01 600 607 597 600 68,000
1990/10/31 620 629 600 620 50,000
1990/10/30 619 620 610 620 108,000
1990/10/29 609 630 609 625 76,000
1990/10/26 613 614 601 610 152,000
1990/10/25 593 619 590 619 165,000
1990/10/24 590 594 588 588 80,000
1990/10/23 610 619 600 600 147,000
1990/10/22 580 600 580 600 88,000
1990/10/19 575 595 575 580 149,000
1990/10/18 553 575 553 575 109,000
1990/10/17 570 570 550 551 98,000
1990/10/16 550 560 545 560 79,000
1990/10/15 513 540 513 540 66,000
1990/10/12 507 511 501 503 15,000
1990/10/11 550 550 507 507 26,000
1990/10/09 558 558 550 550 48,000
1990/10/08 550 568 550 568 29,000
1990/10/05 500 560 500 550 43,000
1990/10/04 516 516 490 510 73,000
1990/10/03 500 515 500 507 102,000
1990/10/02 469 473 469 472 68,000
1990/10/01 455 455 454 454 105,000
1990/09/28 539 539 490 490 109,000
1990/09/27 560 560 544 544 71,000
1990/09/26 595 596 552 560 209,000
1990/09/25 600 600 590 590 109,000
1990/09/21 600 615 600 605 42,000
1990/09/20 606 607 600 600 114,000
1990/09/19 610 620 606 606 55,000
1990/09/18 650 650 600 600 122,000
1990/09/17 658 658 650 650 64,000
1990/09/14 665 665 659 665 165,000
1990/09/13 655 669 650 669 103,000
1990/09/12 662 672 662 672 98,000
1990/09/11 680 681 677 680 78,000
1990/09/10 661 700 660 700 109,000
1990/09/07 685 685 660 662 82,000
1990/09/06 710 710 695 695 96,000
1990/09/05 745 745 715 730 79,000
1990/09/04 745 746 745 745 85,000
1990/09/03 775 780 770 770 52,000
1990/08/31 745 799 744 789 105,000
1990/08/30 725 735 723 735 52,000
1990/08/29 711 726 710 726 35,000
1990/08/28 695 700 690 700 75,000
1990/08/27 680 714 680 695 45,000
1990/08/24 670 691 670 690 181,000
1990/08/23 671 690 670 690 208,000
1990/08/22 680 683 680 681 125,000
1990/08/21 672 700 672 686 82,000
1990/08/20 671 684 671 682 40,000
1990/08/17 680 692 680 680 78,000
1990/08/16 690 703 690 700 63,000
1990/08/15 671 720 671 720 119,000
1990/08/14 670 681 661 681 56,000
1990/08/13 720 720 710 710 52,000
1990/08/10 740 750 720 720 138,000
1990/08/09 750 750 736 740 53,000
1990/08/08 711 717 711 717 37,000
1990/08/07 725 727 695 695 90,000
1990/08/03 808 815 780 815 108,000
1990/08/02 850 850 808 810 38,000
1990/08/01 831 835 830 830 51,000
1990/07/31 841 851 835 850 28,000
1990/07/30 851 851 825 831 56,000
1990/07/27 867 867 865 865 95,000
1990/07/26 875 875 867 867 102,000
1990/07/25 870 875 870 875 96,000
1990/07/24 873 881 868 870 54,000
1990/07/23 888 890 873 883 41,000
1990/07/20 904 904 868 868 82,000
1990/07/19 905 910 880 881 81,000
1990/07/18 900 905 890 905 218,000
1990/07/17 880 880 865 870 118,000
1990/07/16 874 885 871 880 77,000
1990/07/13 880 880 870 880 110,000
1990/07/12 886 900 870 870 112,000
1990/07/11 881 899 881 883 60,000
1990/07/10 880 885 870 883 35,000
1990/07/09 893 895 880 880 66,000
1990/07/06 900 908 890 907 128,000
1990/07/05 900 910 895 910 125,000
1990/07/04 902 909 900 900 127,000
1990/07/03 900 900 892 892 87,000
1990/07/02 906 910 890 891 33,000
1990/06/29 910 910 890 900 128,000
1990/06/28 910 910 890 910 64,000
1990/06/27 922 930 920 930 485,000
1990/06/26 923 927 910 924 445,000
1990/06/25 900 925 900 920 339,000
1990/06/22 900 915 890 910 143,000
1990/06/21 908 910 895 900 239,000
1990/06/20 920 920 900 918 264,000
1990/06/19 928 928 910 920 86,000
1990/06/18 930 937 911 928 175,000
1990/06/15 910 934 910 930 1,211,000
1990/06/14 900 920 899 915 208,000
1990/06/13 915 915 895 910 55,000
1990/06/12 913 915 896 915 181,000
1990/06/11 930 930 915 916 189,000
1990/06/08 930 933 913 925 770,000
1990/06/07 900 924 895 913 832,000
1990/06/06 880 890 870 890 269,000
1990/06/05 895 895 875 887 111,000
1990/06/04 881 890 875 877 125,000
1990/06/01 870 890 870 871 96,000
1990/05/31 895 895 865 875 189,000
1990/05/30 878 895 865 885 109,000
1990/05/29 880 885 861 861 114,000
1990/05/28 895 895 876 880 138,000
1990/05/25 888 898 888 895 66,000
1990/05/24 898 898 888 888 95,000
1990/05/23 889 889 875 888 222,000
1990/05/22 899 899 871 871 66,000
1990/05/21 890 895 871 890 113,000
1990/05/18 905 905 890 890 117,000
1990/05/17 910 913 890 900 164,000
1990/05/16 910 910 891 900 190,000
1990/05/15 900 900 887 900 325,000
1990/05/14 898 899 880 890 898,000
1990/05/11 850 885 850 880 271,000
1990/05/10 841 850 840 846 561,000
1990/05/09 860 860 833 845 109,000
1990/05/08 844 864 830 854 146,000
1990/05/07 820 833 810 824 190,000
1990/05/02 804 810 796 800 202,000
1990/05/01 801 814 800 814 64,000
1990/04/27 820 820 800 801 111,000
1990/04/26 800 820 800 820 105,000
1990/04/25 805 810 797 800 84,000
1990/04/24 810 810 790 795 57,000
1990/04/23 802 820 800 820 64,000
1990/04/20 837 838 801 801 133,000
1990/04/19 801 838 801 838 159,000
1990/04/18 790 810 790 800 124,000
1990/04/17 800 820 800 800 78,000
1990/04/16 820 830 800 800 104,000
1990/04/13 810 839 804 830 97,000
1990/04/12 810 812 805 811 67,000
1990/04/11 859 859 814 814 117,000
1990/04/10 819 860 809 860 306,000
1990/04/09 810 829 801 829 239,000
1990/04/06 720 800 720 800 180,000
1990/04/05 729 730 700 715 261,000
1990/04/04 780 781 738 739 341,000
1990/04/03 820 830 820 828 103,000
1990/04/02 820 840 810 830 173,000
1990/03/30 860 890 850 870 303,000
1990/03/29 828 870 828 870 303,000
1990/03/28 882 890 838 838 248,000
1990/03/27 923 923 885 890 148,000
1990/03/26 928 928 910 925 310,000
1990/03/23 928 930 910 928 475,000
1990/03/22 918 920 918 918 1,298,000
1990/03/20 918 920 918 918 532,000
1990/03/19 933 933 918 918 797,000
1990/03/16 918 930 918 924 199,000
1990/03/15 918 920 918 920 66,000
1990/03/14 925 929 918 918 166,000
1990/03/13 975 975 929 940 104,000
1990/03/12 990 995 966 970 164,000
1990/03/09 970 980 968 975 76,000
1990/03/08 960 960 955 960 102,000
1990/03/07 980 980 951 965 93,000
1990/03/06 981 990 971 971 80,000
1990/03/05 970 980 970 980 46,000
1990/03/02 980 990 975 975 85,000
1990/03/01 990 1,010 990 990 58,000
1990/02/28 970 1,010 970 1,010 110,000
1990/02/27 970 970 950 950 71,000
1990/02/26 980 981 929 931 119,000
1990/02/23 1,000 1,000 980 1,000 75,000
1990/02/22 1,010 1,010 960 980 180,000
1990/02/21 1,000 1,010 995 995 200,000
1990/02/20 1,000 1,020 1,000 1,010 111,000
1990/02/19 1,040 1,040 1,010 1,020 186,000
1990/02/16 1,040 1,040 1,030 1,030 56,000
1990/02/15 1,030 1,050 1,030 1,040 61,000
1990/02/14 1,050 1,060 1,030 1,030 183,000
1990/02/13 1,040 1,050 1,040 1,050 68,000
1990/02/09 1,040 1,040 1,040 1,040 41,000
1990/02/08 1,070 1,070 1,040 1,040 50,000
1990/02/07 1,060 1,060 1,040 1,050 96,000
1990/02/06 1,040 1,050 1,040 1,040 129,000
1990/02/05 1,050 1,050 1,030 1,040 95,000
1990/02/02 1,060 1,060 1,050 1,050 107,000
1990/02/01 1,080 1,080 1,050 1,060 63,000
1990/01/31 1,070 1,080 1,060 1,060 27,000
1990/01/30 1,090 1,090 1,070 1,080 48,000
1990/01/29 1,030 1,080 1,030 1,080 80,000
1990/01/26 1,050 1,060 1,020 1,020 174,000
1990/01/25 1,090 1,090 1,050 1,050 148,000
1990/01/24 1,080 1,090 1,050 1,090 88,000
1990/01/23 1,080 1,120 1,080 1,120 77,000
1990/01/22 1,080 1,100 1,080 1,100 61,000
1990/01/19 1,090 1,100 1,080 1,080 90,000
1990/01/18 1,080 1,120 1,080 1,080 72,000
1990/01/17 1,080 1,130 1,080 1,080 46,000
1990/01/16 1,130 1,130 1,070 1,080 54,000
1990/01/12 1,140 1,140 1,130 1,140 181,000
1990/01/11 1,140 1,140 1,130 1,130 212,000
1990/01/10 1,140 1,140 1,130 1,140 107,000
1990/01/09 1,150 1,160 1,130 1,140 69,000
1990/01/08 1,170 1,180 1,140 1,140 277,000
1990/01/05 1,140 1,160 1,130 1,130 66,000
1990/01/04 1,160 1,160 1,130 1,130 39,000

このページの先頭へ