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
2002/12/30 391 394 391 391 35,000
2002/12/27 384 395 384 392 84,000
2002/12/26 371 384 369 379 42,000
2002/12/25 357 380 357 370 157,000
2002/12/24 365 370 355 356 99,000
2002/12/20 375 375 368 370 418,000
2002/12/19 335 363 335 360 227,000
2002/12/18 353 356 335 335 170,000
2002/12/17 371 372 351 358 320,000
2002/12/16 389 391 376 376 92,000
2002/12/13 391 399 390 394 241,000
2002/12/12 394 402 390 401 185,000
2002/12/11 392 393 389 389 67,000
2002/12/10 386 400 384 397 239,000
2002/12/09 385 385 379 383 70,000
2002/12/06 395 395 384 387 119,000
2002/12/05 398 398 392 396 104,000
2002/12/04 401 401 395 395 111,000
2002/12/03 399 403 397 400 138,000
2002/12/02 405 405 399 400 92,000
2002/11/29 403 408 402 402 223,000
2002/11/28 409 409 403 403 96,000
2002/11/27 412 413 404 404 113,000
2002/11/26 413 413 403 407 128,000
2002/11/25 405 415 403 410 184,000
2002/11/22 402 402 396 401 168,000
2002/11/21 399 401 397 397 68,000
2002/11/20 380 405 380 404 255,000
2002/11/19 397 397 375 380 139,000
2002/11/18 410 410 397 402 127,000
2002/11/15 413 413 405 413 127,000
2002/11/14 415 415 401 408 69,000
2002/11/13 414 414 410 414 80,000
2002/11/12 402 413 402 413 137,000
2002/11/11 410 411 401 410 267,000
2002/11/08 406 412 406 411 158,000
2002/11/07 410 411 408 411 299,000
2002/11/06 400 415 400 411 218,000
2002/11/05 392 399 391 399 133,000
2002/11/01 393 395 390 391 94,000
2002/10/31 400 402 394 394 114,000
2002/10/30 392 410 392 399 218,000
2002/10/29 406 408 401 401 88,000
2002/10/28 394 412 394 411 143,000
2002/10/25 391 411 391 395 190,000
2002/10/24 409 413 400 401 148,000
2002/10/23 402 410 400 410 172,000
2002/10/22 418 418 410 412 156,000
2002/10/21 410 418 409 418 234,000
2002/10/18 399 412 398 407 204,000
2002/10/17 402 414 397 414 165,000
2002/10/16 412 414 403 405 127,000
2002/10/15 410 418 401 414 221,000
2002/10/11 415 417 410 411 179,000
2002/10/10 410 415 401 401 107,000
2002/10/09 431 431 420 420 79,000
2002/10/08 415 430 411 430 196,000
2002/10/07 419 425 415 415 85,000
2002/10/04 426 429 420 429 124,000
2002/10/03 430 431 424 427 107,000
2002/10/02 429 431 425 429 52,000
2002/10/01 431 431 422 424 96,000
2002/09/30 425 438 425 434 109,000
2002/09/27 416 435 416 429 137,000
2002/09/26 415 425 415 421 48,000
2002/09/25 427 427 416 418 78,000
2002/09/24 419 435 414 427 240,000
2002/09/20 440 440 421 429 273,000
2002/09/19 443 445 428 438 395,000
2002/09/18 430 440 428 438 285,000
2002/09/17 432 447 431 440 368,000
2002/09/13 430 430 421 430 356,000
2002/09/12 416 430 412 426 229,000
2002/09/11 413 420 406 420 292,000
2002/09/10 390 400 386 399 195,000
2002/09/09 380 390 380 386 67,000
2002/09/06 374 386 370 385 118,000
2002/09/05 374 381 373 379 136,000
2002/09/04 370 377 367 369 208,000
2002/09/03 380 380 368 372 156,000
2002/09/02 390 391 382 382 86,000
2002/08/30 391 396 388 393 321,000
2002/08/29 399 399 393 393 172,000
2002/08/28 396 404 396 401 137,000
2002/08/27 390 395 389 391 164,000
2002/08/26 394 394 385 388 105,000
2002/08/23 398 399 386 396 374,000
2002/08/22 373 399 371 390 295,000
2002/08/21 363 381 363 375 215,000
2002/08/20 393 393 371 371 196,000
2002/08/19 405 405 392 393 136,000
2002/08/16 405 408 403 405 124,000
2002/08/15 408 411 404 410 183,000
2002/08/14 415 420 407 414 313,000
2002/08/13 410 415 406 415 179,000
2002/08/12 411 413 410 410 132,000
2002/08/09 408 411 404 408 134,000
2002/08/08 398 405 393 403 206,000
2002/08/07 400 400 391 397 177,000
2002/08/06 403 404 390 390 145,000
2002/08/05 403 410 402 405 93,000
2002/08/02 411 415 405 408 147,000
2002/08/01 417 417 412 415 168,000
2002/07/31 422 426 415 415 259,000
2002/07/30 435 435 418 423 244,000
2002/07/29 435 445 421 430 144,000
2002/07/26 436 436 420 435 281,000
2002/07/25 443 445 435 437 277,000
2002/07/24 440 450 436 436 139,000
2002/07/23 439 449 434 443 200,000
2002/07/22 440 450 439 444 235,000
2002/07/19 458 462 445 450 675,000
2002/07/18 455 472 450 463 1,886,000
2002/07/17 453 456 440 450 807,000
2002/07/16 448 463 444 458 960,000
2002/07/15 455 460 445 451 1,699,000
2002/07/12 437 465 437 465 4,345,000
2002/07/11 384 435 384 414 1,446,000
2002/07/10 388 389 379 379 41,000
2002/07/09 377 390 376 389 48,000
2002/07/08 389 389 386 387 62,000
2002/07/05 389 389 385 388 57,000
2002/07/04 393 393 388 391 33,000
2002/07/03 379 400 376 396 355,000
2002/07/02 376 379 371 375 57,000
2002/07/01 376 380 376 379 98,000
2002/06/28 375 385 372 376 150,000
2002/06/27 365 374 364 365 83,000
2002/06/26 379 379 370 375 76,000
2002/06/25 376 384 369 370 226,000
2002/06/24 380 385 371 381 225,000
2002/06/21 399 399 391 393 386,000
2002/06/20 390 409 387 390 389,000
2002/06/19 396 410 395 397 248,000
2002/06/18 386 409 386 406 304,000
2002/06/17 382 384 373 373 203,000
2002/06/14 401 401 386 393 446,000
2002/06/13 400 402 396 396 309,000
2002/06/12 410 410 395 395 132,000
2002/06/11 416 418 414 418 532,000
2002/06/10 413 423 410 411 650,000
2002/06/07 398 413 395 413 452,000
2002/06/06 410 412 396 401 277,000
2002/06/05 394 418 393 418 367,000
2002/06/04 390 401 390 400 304,000
2002/06/03 376 402 371 401 344,000
2002/05/31 361 367 360 361 81,000
2002/05/30 366 368 355 360 86,000
2002/05/29 365 370 361 365 128,000
2002/05/28 360 367 360 365 85,000
2002/05/27 380 390 374 375 152,000
2002/05/24 359 390 359 380 300,000
2002/05/23 349 365 344 360 191,000
2002/05/22 335 354 335 351 201,000
2002/05/21 326 332 325 331 53,000
2002/05/20 335 335 328 328 46,000
2002/05/17 330 335 322 335 95,000
2002/05/16 316 329 316 329 32,000
2002/05/15 325 325 314 314 89,000
2002/05/14 321 323 320 320 29,000
2002/05/13 326 326 318 318 48,000
2002/05/10 328 328 323 325 76,000
2002/05/09 330 330 324 325 39,000
2002/05/08 324 329 322 325 44,000
2002/05/07 331 332 322 322 42,000
2002/05/02 324 330 324 326 33,000
2002/05/01 320 335 320 328 69,000
2002/04/30 327 327 322 322 46,000
2002/04/26 324 327 320 322 90,000
2002/04/25 322 330 322 322 124,000
2002/04/24 323 325 322 322 43,000
2002/04/23 326 326 322 325 27,000
2002/04/22 320 327 320 326 71,000
2002/04/19 318 320 315 315 84,000
2002/04/18 315 323 315 319 111,000
2002/04/17 313 318 313 318 77,000
2002/04/16 309 314 309 313 76,000
2002/04/15 310 310 306 310 54,000
2002/04/12 311 315 309 315 82,000
2002/04/11 315 315 310 310 166,000
2002/04/10 315 315 310 315 126,000
2002/04/09 316 319 313 315 142,000
2002/04/08 320 320 318 318 42,000
2002/04/05 321 323 317 320 60,000
2002/04/04 320 321 316 320 40,000
2002/04/03 311 316 311 316 57,000
2002/04/02 315 316 310 312 117,000
2002/04/01 313 316 311 316 83,000
2002/03/29 325 327 311 311 129,000
2002/03/28 338 338 324 325 24,000
2002/03/27 341 341 334 339 35,000
2002/03/26 330 339 330 336 36,000
2002/03/25 341 345 337 343 133,000
2002/03/22 340 340 335 340 49,000
2002/03/20 336 339 333 335 89,000
2002/03/19 335 345 330 345 258,000
2002/03/18 336 336 330 330 60,000
2002/03/15 338 340 335 335 32,000
2002/03/14 345 345 335 335 58,000
2002/03/13 340 341 335 335 41,000
2002/03/12 344 349 341 341 48,000
2002/03/11 341 352 340 352 41,000
2002/03/08 335 343 334 335 276,000
2002/03/07 336 352 334 338 95,000
2002/03/06 343 344 331 334 45,000
2002/03/05 353 353 336 348 59,000
2002/03/04 332 349 332 348 86,000
2002/03/01 333 333 326 330 52,000
2002/02/28 335 340 332 339 89,000
2002/02/27 314 325 313 320 80,000
2002/02/26 315 318 311 318 48,000
2002/02/25 316 320 313 314 121,000
2002/02/22 318 318 314 318 39,000
2002/02/21 317 322 315 320 66,000
2002/02/20 310 315 310 315 64,000
2002/02/19 315 315 305 305 51,000
2002/02/18 315 316 314 316 19,000
2002/02/15 315 318 310 317 78,000
2002/02/14 324 331 320 320 59,000
2002/02/13 324 331 318 325 76,000
2002/02/12 315 319 312 319 105,000
2002/02/08 318 320 309 310 374,000
2002/02/07 320 327 318 327 169,000
2002/02/06 309 317 309 315 51,000
2002/02/05 307 308 307 307 45,000
2002/02/04 315 315 307 308 41,000
2002/02/01 313 314 305 314 76,000
2002/01/31 308 314 305 308 78,000
2002/01/30 313 314 305 308 55,000
2002/01/29 317 318 315 315 70,000
2002/01/28 318 322 315 315 53,000
2002/01/25 320 330 320 323 111,000
2002/01/24 325 330 318 330 70,000
2002/01/23 335 340 330 330 38,000
2002/01/22 343 348 339 344 73,000
2002/01/21 332 348 332 348 110,000
2002/01/18 324 332 323 332 85,000
2002/01/17 325 325 322 324 40,000
2002/01/16 326 329 325 329 60,000
2002/01/15 331 331 328 328 34,000
2002/01/11 343 343 332 332 94,000
2002/01/10 346 348 340 343 48,000
2002/01/09 355 355 345 345 33,000
2002/01/08 371 372 355 360 42,000
2002/01/07 365 376 365 371 26,000
2002/01/04 369 375 368 375 47,000

このページの先頭へ