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
2004/12/30 625 625 616 616 57,000
2004/12/29 621 625 615 617 231,000
2004/12/28 604 620 604 620 193,000
2004/12/27 611 617 603 614 118,000
2004/12/24 600 610 599 609 404,000
2004/12/22 598 603 590 599 435,000
2004/12/21 581 598 581 596 284,000
2004/12/20 583 586 570 576 238,000
2004/12/17 592 600 586 588 180,000
2004/12/16 586 595 583 593 92,000
2004/12/15 579 589 579 585 265,000
2004/12/14 578 586 574 586 429,000
2004/12/13 588 588 581 582 92,000
2004/12/10 584 599 583 587 448,000
2004/12/09 602 604 592 592 385,000
2004/12/08 598 607 598 601 558,000
2004/12/07 617 621 605 605 627,000
2004/12/06 603 634 595 627 1,409,000
2004/12/03 561 567 555 563 174,000
2004/12/02 549 564 549 560 327,000
2004/12/01 541 550 541 545 101,000
2004/11/30 552 552 543 549 102,000
2004/11/29 544 553 539 547 98,000
2004/11/26 546 553 543 547 156,000
2004/11/25 538 550 528 544 272,000
2004/11/24 533 545 533 539 235,000
2004/11/22 535 537 523 531 175,000
2004/11/19 540 551 540 543 119,000
2004/11/18 549 555 538 538 179,000
2004/11/17 550 552 546 548 206,000
2004/11/16 556 556 536 542 240,000
2004/11/15 537 553 537 549 337,000
2004/11/12 532 540 531 537 271,000
2004/11/11 545 548 536 540 207,000
2004/11/10 544 552 543 548 176,000
2004/11/09 543 546 533 544 253,000
2004/11/08 554 561 548 548 188,000
2004/11/05 547 553 536 552 268,000
2004/11/04 534 538 532 534 95,000
2004/11/02 525 534 523 533 131,000
2004/11/01 528 535 526 529 112,000
2004/10/29 530 536 528 532 172,000
2004/10/28 535 537 530 533 182,000
2004/10/27 524 535 524 525 285,000
2004/10/26 525 530 520 525 228,000
2004/10/25 520 533 514 526 545,000
2004/10/22 531 537 530 530 215,000
2004/10/21 530 537 525 530 425,000
2004/10/20 510 534 510 523 440,000
2004/10/19 530 535 527 530 452,000
2004/10/18 533 533 528 530 400,000
2004/10/15 531 536 523 532 410,000
2004/10/14 552 552 539 539 237,000
2004/10/13 555 560 552 555 62,000
2004/10/12 557 561 548 555 317,000
2004/10/08 563 566 559 566 89,000
2004/10/07 562 566 559 561 205,000
2004/10/06 561 565 560 561 161,000
2004/10/05 566 571 566 567 230,000
2004/10/04 560 566 556 562 134,000
2004/10/01 552 555 551 554 135,000
2004/09/30 552 553 545 547 220,000
2004/09/29 548 561 545 550 272,000
2004/09/28 543 551 537 539 191,000
2004/09/27 550 553 542 550 236,000
2004/09/24 562 570 555 560 285,000
2004/09/22 581 581 567 577 234,000
2004/09/21 586 589 563 571 229,000
2004/09/17 593 594 586 591 150,000
2004/09/16 588 600 585 585 167,000
2004/09/15 598 603 596 596 309,000
2004/09/14 598 599 590 597 125,000
2004/09/13 594 600 579 595 257,000
2004/09/10 585 588 566 584 445,000
2004/09/09 590 597 590 590 77,000
2004/09/08 603 612 595 600 169,000
2004/09/07 605 606 587 600 184,000
2004/09/06 590 605 585 600 152,000
2004/09/03 590 604 585 591 136,000
2004/09/02 604 608 592 600 181,000
2004/09/01 595 600 591 598 201,000
2004/08/31 592 594 583 587 148,000
2004/08/30 590 592 583 588 144,000
2004/08/27 590 595 588 590 99,000
2004/08/26 599 608 590 591 377,000
2004/08/25 593 603 588 598 365,000
2004/08/24 587 594 572 588 420,000
2004/08/23 592 592 573 583 235,000
2004/08/20 573 589 568 582 253,000
2004/08/19 555 568 548 566 200,000
2004/08/18 550 559 538 539 237,000
2004/08/17 552 560 549 553 453,000
2004/08/16 563 565 545 548 315,000
2004/08/13 571 573 563 569 238,000
2004/08/12 596 596 572 575 221,000
2004/08/11 589 593 583 592 173,000
2004/08/10 570 583 570 579 183,000
2004/08/09 553 574 553 568 241,000
2004/08/06 580 590 569 576 646,000
2004/08/05 579 584 562 577 896,000
2004/08/04 602 606 584 590 289,000
2004/08/03 623 623 591 596 417,000
2004/08/02 625 626 610 618 286,000
2004/07/30 619 635 613 618 510,000
2004/07/29 660 661 621 629 384,000
2004/07/28 666 673 650 652 209,000
2004/07/27 655 655 646 646 148,000
2004/07/26 641 668 641 644 148,000
2004/07/23 655 670 655 661 210,000
2004/07/22 665 669 651 660 408,000
2004/07/21 682 686 670 675 184,000
2004/07/20 666 696 666 692 180,000
2004/07/16 685 695 680 686 304,000
2004/07/15 686 695 675 677 223,000
2004/07/14 697 707 695 695 328,000
2004/07/13 700 700 688 688 83,000
2004/07/12 700 702 690 697 111,000
2004/07/09 672 687 672 686 131,000
2004/07/08 663 684 663 672 116,000
2004/07/07 670 680 656 668 253,000
2004/07/06 662 683 662 670 146,000
2004/07/05 675 685 661 672 149,000
2004/07/02 691 699 687 693 194,000
2004/07/01 704 710 703 706 252,000
2004/06/30 707 708 701 704 157,000
2004/06/29 705 708 694 706 263,000
2004/06/28 693 711 680 711 324,000
2004/06/25 673 678 660 677 348,000
2004/06/24 672 681 667 674 258,000
2004/06/23 680 684 672 672 108,000
2004/06/22 680 680 667 677 107,000
2004/06/21 682 699 682 687 202,000
2004/06/18 690 698 675 681 258,000
2004/06/17 688 707 682 700 472,000
2004/06/16 688 694 675 678 470,000
2004/06/15 693 698 683 685 350,000
2004/06/14 700 708 693 700 333,000
2004/06/11 720 720 703 710 369,000
2004/06/10 688 720 688 716 282,000
2004/06/09 700 701 689 698 171,000
2004/06/08 690 705 690 694 257,000
2004/06/07 685 707 685 691 496,000
2004/06/04 652 698 652 691 481,000
2004/06/03 660 671 655 659 319,000
2004/06/02 646 661 640 659 280,000
2004/06/01 650 657 636 656 191,000
2004/05/31 644 648 640 641 105,000
2004/05/28 631 644 626 644 278,000
2004/05/27 640 650 619 631 146,000
2004/05/26 638 661 635 650 411,000
2004/05/25 636 645 625 628 164,000
2004/05/24 634 659 634 646 342,000
2004/05/21 619 635 615 630 157,000
2004/05/20 608 631 607 618 291,000
2004/05/19 609 615 593 614 154,000
2004/05/18 595 608 591 594 312,000
2004/05/17 591 591 561 575 576,000
2004/05/14 617 617 587 590 310,000
2004/05/13 593 610 581 587 235,000
2004/05/12 596 604 560 600 258,000
2004/05/11 554 590 551 586 443,000
2004/05/10 627 628 573 576 491,000
2004/05/07 674 675 640 646 365,000
2004/05/06 697 700 687 694 288,000
2004/04/30 697 697 673 689 398,000
2004/04/28 674 722 674 707 863,000
2004/04/27 676 676 653 673 205,000
2004/04/26 655 683 654 676 283,000
2004/04/23 666 666 652 659 172,000
2004/04/22 650 664 650 657 168,000
2004/04/21 665 670 652 652 186,000
2004/04/20 652 671 650 666 287,000
2004/04/19 664 667 635 642 320,000
2004/04/16 660 669 656 664 394,000
2004/04/15 672 672 650 660 532,000
2004/04/14 651 685 647 679 607,000
2004/04/13 640 652 626 651 463,000
2004/04/12 609 634 600 633 315,000
2004/04/09 599 613 589 612 278,000
2004/04/08 620 622 612 619 177,000
2004/04/07 599 622 598 620 531,000
2004/04/06 616 617 577 599 576,000
2004/04/05 635 635 616 619 243,000
2004/04/02 622 632 613 625 285,000
2004/04/01 627 635 625 631 195,000
2004/03/31 626 649 625 644 259,000
2004/03/30 632 648 630 640 523,000
2004/03/29 645 651 625 626 248,000
2004/03/26 658 674 635 657 629,000
2004/03/25 634 646 633 639 441,000
2004/03/24 620 633 612 624 361,000
2004/03/23 612 626 612 620 406,000
2004/03/22 622 639 612 632 644,000
2004/03/19 670 672 640 642 545,000
2004/03/18 690 695 670 682 730,000
2004/03/17 621 680 613 665 891,000
2004/03/16 601 625 601 624 458,000
2004/03/15 595 614 595 606 732,000
2004/03/12 563 600 561 595 1,012,000
2004/03/11 565 570 558 570 339,000
2004/03/10 560 570 557 559 398,000
2004/03/09 545 556 530 553 342,000
2004/03/08 536 545 532 542 192,000
2004/03/05 542 545 526 537 214,000
2004/03/04 541 546 540 542 192,000
2004/03/03 535 543 535 542 372,000
2004/03/02 523 535 523 532 456,000
2004/03/01 506 520 506 513 524,000
2004/02/27 506 523 503 505 518,000
2004/02/26 505 508 503 506 138,000
2004/02/25 501 504 495 500 201,000
2004/02/24 498 510 496 501 504,000
2004/02/23 496 498 492 493 147,000
2004/02/20 502 506 496 499 121,000
2004/02/19 500 518 499 506 345,000
2004/02/18 505 510 502 502 166,000
2004/02/17 508 510 493 505 469,000
2004/02/16 525 540 505 513 795,000
2004/02/13 535 549 525 525 1,037,000
2004/02/12 505 535 505 528 618,000
2004/02/10 495 507 495 504 672,000
2004/02/09 485 497 485 492 303,000
2004/02/06 483 486 481 485 169,000
2004/02/05 484 486 478 485 335,000
2004/02/04 485 487 483 485 389,000
2004/02/03 487 488 483 488 503,000
2004/02/02 477 495 477 483 548,000
2004/01/30 455 478 455 477 1,117,000
2004/01/29 445 451 445 448 220,000
2004/01/28 447 451 446 449 153,000
2004/01/27 450 457 450 454 311,000
2004/01/26 451 451 445 450 308,000
2004/01/23 445 462 445 453 757,000
2004/01/22 428 460 426 451 1,862,000
2004/01/21 422 424 417 421 163,000
2004/01/20 422 426 417 422 269,000
2004/01/19 416 425 414 422 365,000
2004/01/16 412 413 406 412 251,000
2004/01/15 415 417 412 412 138,000
2004/01/14 416 417 413 416 197,000
2004/01/13 415 418 413 416 287,000
2004/01/09 414 416 411 415 185,000
2004/01/08 401 415 401 410 275,000
2004/01/07 399 401 395 401 106,000
2004/01/06 405 406 399 399 117,000
2004/01/05 400 403 400 403 63,000

このページの先頭へ