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
1999/12/30 370 400 365 400 48,000
1999/12/29 370 375 360 375 75,000
1999/12/28 381 381 371 375 54,000
1999/12/27 386 389 370 371 68,000
1999/12/24 375 400 374 391 117,000
1999/12/22 380 381 375 380 102,000
1999/12/21 390 394 386 390 164,000
1999/12/20 398 398 385 398 85,000
1999/12/17 390 398 389 395 115,000
1999/12/16 390 390 375 383 124,000
1999/12/15 395 405 390 393 129,000
1999/12/14 395 398 392 396 145,000
1999/12/13 396 397 388 390 133,000
1999/12/10 384 408 383 388 323,000
1999/12/09 399 404 392 392 142,000
1999/12/08 400 405 398 398 159,000
1999/12/07 400 403 399 399 111,000
1999/12/06 401 405 398 399 162,000
1999/12/03 403 405 398 400 268,000
1999/12/02 405 408 401 405 245,000
1999/12/01 408 423 405 423 184,000
1999/11/30 411 418 408 408 130,000
1999/11/29 412 420 408 411 169,000
1999/11/26 420 420 407 407 224,000
1999/11/25 431 432 415 416 204,000
1999/11/24 451 452 431 437 125,000
1999/11/22 450 465 450 452 104,000
1999/11/19 448 452 445 450 137,000
1999/11/18 444 458 444 453 115,000
1999/11/17 449 464 446 464 126,000
1999/11/16 420 439 419 439 105,000
1999/11/15 429 429 421 421 172,000
1999/11/12 431 434 425 429 429,000
1999/11/11 439 450 434 439 151,000
1999/11/10 447 447 432 433 279,000
1999/11/09 459 459 445 447 149,000
1999/11/08 479 479 448 459 143,000
1999/11/05 483 483 473 479 71,000
1999/11/04 480 480 471 477 73,000
1999/11/02 470 477 470 472 69,000
1999/11/01 485 486 480 484 192,000
1999/10/29 462 470 456 470 160,000
1999/10/28 451 451 441 447 110,000
1999/10/27 460 464 450 458 59,000
1999/10/26 480 481 453 459 171,000
1999/10/25 454 484 450 481 159,000
1999/10/22 451 460 451 459 103,000
1999/10/21 462 467 460 460 96,000
1999/10/20 467 478 460 477 135,000
1999/10/19 463 463 458 459 96,000
1999/10/18 435 448 435 448 131,000
1999/10/15 435 447 430 440 434,000
1999/10/14 446 456 441 444 326,000
1999/10/13 452 453 441 441 194,000
1999/10/12 459 464 451 458 179,000
1999/10/08 470 470 460 464 101,000
1999/10/07 477 477 470 470 105,000
1999/10/06 480 482 471 477 103,000
1999/10/05 492 492 485 485 114,000
1999/10/04 490 501 488 495 231,000
1999/10/01 463 475 457 475 382,000
1999/09/30 457 458 452 458 140,000
1999/09/29 470 470 451 456 46,000
1999/09/28 475 475 460 467 57,000
1999/09/27 470 474 460 462 86,000
1999/09/24 470 490 470 470 167,000
1999/09/22 475 487 473 476 93,000
1999/09/21 482 482 476 481 69,000
1999/09/20 474 480 467 472 88,000
1999/09/17 485 485 465 474 64,000
1999/09/16 459 510 450 500 327,000
1999/09/14 468 469 452 460 220,000
1999/09/13 468 479 465 470 114,000
1999/09/10 480 480 465 468 212,000
1999/09/09 482 489 480 480 48,000
1999/09/08 482 485 481 481 100,000
1999/09/07 485 495 482 482 154,000
1999/09/06 498 498 490 492 28,000
1999/09/03 497 500 490 495 87,000
1999/09/02 504 504 495 495 41,000
1999/09/01 485 505 481 504 189,000
1999/08/31 495 495 481 481 137,000
1999/08/30 496 497 495 495 32,000
1999/08/27 500 504 495 495 84,000
1999/08/26 498 510 498 500 44,000
1999/08/25 502 525 495 498 132,000
1999/08/24 528 528 508 508 43,000
1999/08/23 495 535 495 529 75,000
1999/08/20 495 506 495 497 90,000
1999/08/19 506 506 499 505 41,000
1999/08/18 510 520 495 514 105,000
1999/08/17 500 511 496 496 52,000
1999/08/16 495 510 495 508 51,000
1999/08/13 484 495 484 490 35,000
1999/08/12 495 502 489 499 77,000
1999/08/11 481 484 480 480 112,000
1999/08/10 484 485 482 484 66,000
1999/08/09 485 489 480 484 157,000
1999/08/06 501 505 486 486 244,000
1999/08/05 510 511 502 505 120,000
1999/08/04 518 518 513 516 58,000
1999/08/03 530 530 515 528 68,000
1999/08/02 516 520 512 512 41,000
1999/07/30 526 528 511 525 46,000
1999/07/29 512 520 512 520 39,000
1999/07/28 520 520 511 511 121,000
1999/07/27 522 522 515 519 110,000
1999/07/26 530 530 525 525 67,000
1999/07/23 532 551 530 533 199,000
1999/07/22 540 540 532 532 81,000
1999/07/21 550 550 538 545 95,000
1999/07/19 535 548 535 535 246,000
1999/07/16 557 557 525 535 328,000
1999/07/15 556 563 555 563 97,000
1999/07/14 565 566 555 556 148,000
1999/07/13 577 577 566 566 91,000
1999/07/12 566 577 550 574 172,000
1999/07/09 570 579 561 566 84,000
1999/07/08 555 570 553 565 158,000
1999/07/07 585 587 564 565 171,000
1999/07/06 569 587 563 580 421,000
1999/07/05 565 570 560 566 178,000
1999/07/02 555 560 550 560 151,000
1999/07/01 555 560 545 558 176,000
1999/06/30 555 555 550 554 71,000
1999/06/29 550 558 548 550 83,000
1999/06/28 551 551 541 545 29,000
1999/06/25 550 560 545 553 130,000
1999/06/24 560 561 550 551 81,000
1999/06/23 565 565 556 560 136,000
1999/06/22 560 564 551 560 157,000
1999/06/21 562 562 552 560 100,000
1999/06/18 541 565 540 555 208,000
1999/06/17 546 548 538 539 92,000
1999/06/16 552 552 538 539 103,000
1999/06/15 551 556 550 553 75,000
1999/06/14 562 562 554 559 74,000
1999/06/11 554 562 554 562 221,000
1999/06/10 552 556 552 553 147,000
1999/06/09 550 552 540 549 74,000
1999/06/08 546 550 543 550 84,000
1999/06/07 539 546 539 542 78,000
1999/06/04 529 531 526 531 46,000
1999/06/03 540 540 522 524 140,000
1999/06/02 544 544 540 543 61,000
1999/06/01 544 544 531 540 80,000
1999/05/31 526 541 525 541 83,000
1999/05/28 535 535 526 527 63,000
1999/05/27 536 545 526 545 136,000
1999/05/26 530 537 525 534 105,000
1999/05/25 545 545 532 535 172,000
1999/05/24 550 560 547 547 162,000
1999/05/21 565 570 546 563 361,000
1999/05/20 575 575 560 564 217,000
1999/05/19 575 580 555 555 365,000
1999/05/18 590 609 585 585 225,000
1999/05/17 599 599 585 594 360,000
1999/05/14 620 620 601 601 1,012,000
1999/05/13 570 624 569 606 1,736,000
1999/05/12 560 565 558 565 198,000
1999/05/11 553 565 553 558 131,000
1999/05/10 565 568 551 552 132,000
1999/05/07 570 570 555 556 223,000
1999/05/06 571 571 550 565 249,000
1999/04/30 550 550 538 541 130,000
1999/04/28 560 560 540 540 314,000
1999/04/27 549 558 545 555 270,000
1999/04/26 536 545 536 544 167,000
1999/04/23 529 534 525 534 145,000
1999/04/22 523 530 519 530 272,000
1999/04/21 537 537 520 520 174,000
1999/04/20 545 545 525 527 162,000
1999/04/19 565 565 553 554 118,000
1999/04/16 565 567 552 565 218,000
1999/04/15 575 575 560 565 207,000
1999/04/14 576 580 559 561 349,000
1999/04/13 551 569 551 566 402,000
1999/04/12 565 565 549 549 525,000
1999/04/09 559 570 541 570 1,142,000
1999/04/08 523 525 518 525 347,000
1999/04/07 510 518 505 518 182,000
1999/04/06 500 505 495 505 158,000
1999/04/05 491 502 491 496 270,000
1999/04/02 500 503 491 491 201,000
1999/04/01 492 499 491 497 340,000
1999/03/31 500 501 489 501 305,000
1999/03/30 512 514 500 504 282,000
1999/03/29 516 520 510 514 300,000
1999/03/26 521 521 510 511 640,000
1999/03/25 495 506 493 506 558,000
1999/03/24 495 495 485 494 467,000
1999/03/23 489 495 486 491 387,000
1999/03/19 480 484 474 474 548,000
1999/03/18 491 495 477 477 481,000
1999/03/17 495 500 477 488 706,000
1999/03/16 480 490 475 490 546,000
1999/03/15 479 484 473 475 605,000
1999/03/12 469 470 463 465 393,000
1999/03/11 470 472 460 461 383,000
1999/03/10 464 468 458 467 605,000
1999/03/09 445 465 443 464 907,000
1999/03/08 441 449 440 445 380,000
1999/03/05 435 440 431 439 355,000
1999/03/04 437 437 432 432 133,000
1999/03/03 431 437 427 437 172,000
1999/03/02 443 443 430 430 175,000
1999/03/01 441 457 441 447 487,000
1999/02/26 424 447 420 441 952,000
1999/02/25 418 424 414 424 689,000
1999/02/24 424 424 418 418 578,000
1999/02/23 429 434 419 424 546,000
1999/02/22 445 445 429 429 312,000
1999/02/19 451 454 440 440 659,000
1999/02/18 436 450 436 446 505,000
1999/02/17 426 436 425 426 837,000
1999/02/16 430 432 416 422 553,000
1999/02/15 440 450 429 429 448,000
1999/02/12 448 450 430 435 628,000
1999/02/10 476 477 440 443 549,000
1999/02/09 494 495 471 476 166,000
1999/02/08 495 495 489 489 101,000
1999/02/05 491 500 485 495 151,000
1999/02/04 512 514 502 511 56,000
1999/02/03 515 515 512 513 32,000
1999/02/02 545 549 535 535 39,000
1999/02/01 551 552 546 549 48,000
1999/01/29 525 545 525 545 41,000
1999/01/28 539 548 525 525 83,000
1999/01/27 553 553 549 549 70,000
1999/01/26 536 559 536 553 102,000
1999/01/25 564 564 543 543 171,000
1999/01/22 554 555 538 538 49,000
1999/01/21 522 555 522 551 41,000
1999/01/20 516 520 510 520 94,000
1999/01/19 510 520 509 515 7,000
1999/01/18 501 510 501 509 12,000
1999/01/14 495 496 494 496 10,000
1999/01/13 502 503 499 499 30,000
1999/01/12 504 504 500 502 27,000
1999/01/11 505 510 504 504 16,000
1999/01/08 506 508 501 504 18,000
1999/01/07 521 521 508 510 5,000
1999/01/06 486 490 481 481 247,000
1999/01/05 490 490 483 483 30,000
1999/01/04 519 519 485 485 28,000

このページの先頭へ