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
2007/12/28 257 259 252 253 454,000
2007/12/27 264 267 262 262 682,000
2007/12/26 258 266 258 266 1,179,000
2007/12/25 253 267 250 257 1,328,000
2007/12/21 253 255 246 251 1,592,000
2007/12/20 262 263 256 257 916,000
2007/12/19 263 270 260 260 950,000
2007/12/18 259 271 258 263 2,109,000
2007/12/17 281 281 263 264 2,927,000
2007/12/14 287 296 282 282 2,068,000
2007/12/13 308 308 290 290 2,160,000
2007/12/12 297 309 297 308 1,767,000
2007/12/11 314 314 303 307 1,098,000
2007/12/10 314 318 307 309 1,284,000
2007/12/07 315 319 311 313 1,904,000
2007/12/06 305 309 301 309 1,450,000
2007/12/05 288 298 281 297 1,453,000
2007/12/04 301 312 287 288 3,008,000
2007/12/03 297 303 295 301 3,016,000
2007/11/30 286 296 282 294 1,566,000
2007/11/29 288 291 286 289 1,596,000
2007/11/28 275 295 275 285 3,893,000
2007/11/27 245 265 245 265 1,559,000
2007/11/26 242 254 241 250 1,649,000
2007/11/22 241 255 238 248 1,919,000
2007/11/21 248 257 242 246 1,421,000
2007/11/20 233 243 230 243 2,148,000
2007/11/19 251 260 242 243 1,509,000
2007/11/16 253 257 250 251 867,000
2007/11/15 264 268 259 262 749,000
2007/11/14 263 264 257 261 1,409,000
2007/11/13 240 256 240 249 1,710,000
2007/11/12 230 243 226 240 2,120,000
2007/11/09 252 254 238 239 1,951,000
2007/11/08 252 258 243 249 2,875,000
2007/11/07 282 284 266 266 2,002,000
2007/11/06 275 287 271 280 2,866,000
2007/11/05 289 294 276 280 2,194,000
2007/11/02 293 302 293 297 1,678,000
2007/11/01 301 320 300 303 3,542,000
2007/10/31 301 303 297 300 1,222,000
2007/10/30 297 303 291 300 1,691,000
2007/10/29 294 299 290 296 1,230,000
2007/10/26 275 292 275 289 2,100,000
2007/10/25 284 284 271 273 1,380,000
2007/10/24 294 294 279 282 1,626,000
2007/10/23 303 306 288 290 2,456,000
2007/10/22 285 305 283 300 4,356,000
2007/10/19 298 303 290 300 4,339,000
2007/10/18 273 289 269 288 2,428,000
2007/10/17 263 274 256 263 3,724,000
2007/10/16 292 292 273 273 2,628,000
2007/10/15 298 302 291 298 2,734,000
2007/10/12 273 312 270 303 6,601,000
2007/10/11 266 279 260 278 3,273,000
2007/10/10 272 273 262 270 4,010,000
2007/10/09 257 263 253 257 2,768,000
2007/10/05 235 244 235 242 2,727,000
2007/10/04 234 249 226 233 3,034,000
2007/10/03 226 237 218 234 2,231,000
2007/10/02 226 227 221 225 1,492,000
2007/10/01 224 230 216 221 2,008,000
2007/09/28 240 244 222 227 3,540,000
2007/09/27 207 239 207 230 5,774,000
2007/09/26 188 210 186 202 2,893,000
2007/09/25 200 202 191 193 2,078,000
2007/09/21 202 213 200 201 4,634,000
2007/09/20 192 199 192 197 3,815,000
2007/09/19 205 211 201 204 2,731,000
2007/09/18 200 204 193 200 3,077,000
2007/09/14 216 218 212 216 2,289,000
2007/09/13 222 224 218 220 1,551,000
2007/09/12 230 230 222 222 1,987,000
2007/09/11 230 234 223 227 2,781,000
2007/09/10 225 233 220 230 3,690,000
2007/09/07 233 252 232 235 9,863,000
2007/09/06 228 230 221 229 2,570,000
2007/09/05 234 236 227 231 3,139,000
2007/09/04 225 232 225 229 2,047,000
2007/09/03 233 234 222 228 2,928,000
2007/08/31 231 238 225 238 3,251,000
2007/08/30 251 255 237 238 1,980,000
2007/08/29 251 252 243 245 2,402,000
2007/08/28 264 265 257 260 1,661,000
2007/08/27 273 274 264 266 2,207,000
2007/08/24 280 281 265 268 3,427,000
2007/08/23 273 274 264 272 4,229,000
2007/08/22 263 282 259 272 7,624,000
2007/08/21 271 271 253 254 4,188,000
2007/08/20 285 290 268 271 3,296,000
2007/08/17 301 305 277 280 3,660,000
2007/08/16 298 303 292 298 2,783,000
2007/08/15 323 325 307 309 1,961,000
2007/08/14 331 334 316 333 2,663,000
2007/08/13 342 350 330 331 2,450,000
2007/08/10 349 359 339 347 4,189,000
2007/08/09 341 372 341 356 5,457,000
2007/08/08 363 369 341 346 1,856,000
2007/08/07 379 382 358 361 1,388,000
2007/08/06 376 386 370 378 1,273,000
2007/08/03 377 384 373 377 1,673,000
2007/08/02 379 387 375 379 1,504,000
2007/08/01 391 395 369 372 1,873,000
2007/07/31 380 404 379 399 1,868,000
2007/07/30 367 386 365 379 1,563,000
2007/07/27 369 387 367 382 1,984,000
2007/07/26 404 404 389 389 1,570,000
2007/07/25 397 407 396 407 1,527,000
2007/07/24 394 406 394 402 1,119,000
2007/07/23 412 416 396 396 1,877,000
2007/07/20 422 426 414 416 1,069,000
2007/07/19 416 438 407 436 2,804,000
2007/07/18 424 427 414 414 1,429,000
2007/07/17 421 425 416 423 1,735,000
2007/07/13 424 426 410 416 1,281,000
2007/07/12 429 432 411 414 1,854,000
2007/07/11 417 443 416 428 4,008,000
2007/07/10 418 427 414 419 1,481,000
2007/07/09 405 420 396 420 2,905,000
2007/07/06 411 434 411 415 4,718,000
2007/07/05 424 428 400 403 3,974,000
2007/07/04 430 431 422 427 3,019,000
2007/07/03 440 443 438 441 2,441,000
2007/07/02 455 455 433 436 5,672,000
2007/06/29 475 476 462 465 1,589,000
2007/06/28 482 485 474 476 1,526,000
2007/06/27 487 495 474 474 2,086,000
2007/06/26 505 507 488 490 1,803,000
2007/06/25 510 517 507 507 1,328,000
2007/06/22 535 535 510 519 3,040,000
2007/06/21 584 588 532 537 10,614,000
2007/06/20 528 528 513 514 933,000
2007/06/19 536 536 524 527 434,000
2007/06/18 535 543 532 536 966,000
2007/06/15 530 534 522 531 645,000
2007/06/14 536 537 523 525 1,086,000
2007/06/13 539 542 531 535 1,276,000
2007/06/12 537 539 528 538 1,182,000
2007/06/11 546 555 537 538 863,000
2007/06/08 553 559 530 545 2,582,000
2007/06/07 553 571 550 563 1,966,000
2007/06/06 505 586 505 577 6,337,000
2007/06/05 503 509 496 504 745,000
2007/06/04 507 516 502 504 1,362,000
2007/06/01 518 519 503 503 1,189,000
2007/05/31 525 530 514 517 848,000
2007/05/30 538 538 520 522 1,522,000
2007/05/29 520 552 518 539 1,606,000
2007/05/28 517 525 513 521 1,198,000
2007/05/25 521 522 510 516 870,000
2007/05/24 524 534 514 529 1,755,000
2007/05/23 515 547 513 541 1,693,000
2007/05/22 498 509 492 505 1,985,000
2007/05/21 495 499 472 497 1,426,000
2007/05/18 496 496 480 491 1,879,000
2007/05/17 504 516 492 496 1,220,000
2007/05/16 501 513 486 503 1,622,000
2007/05/15 510 510 499 501 1,954,000
2007/05/14 533 533 508 510 2,401,000
2007/05/11 523 544 523 532 2,174,000
2007/05/10 514 532 505 525 3,116,000
2007/05/09 576 577 553 564 1,705,000
2007/05/08 542 591 542 575 3,392,000
2007/05/07 543 544 527 540 1,059,000
2007/05/02 512 541 506 533 1,519,000
2007/05/01 506 510 501 505 875,000
2007/04/27 500 505 499 505 1,022,000
2007/04/26 514 514 495 501 2,245,000
2007/04/25 517 530 513 514 1,083,000
2007/04/24 521 521 512 516 730,000
2007/04/23 528 534 518 523 1,012,000
2007/04/20 545 545 533 533 799,000
2007/04/19 538 549 531 545 1,238,000
2007/04/18 548 548 535 545 1,278,000
2007/04/17 535 552 535 547 1,920,000
2007/04/16 537 543 525 534 1,653,000
2007/04/13 554 554 530 532 1,718,000
2007/04/12 555 555 532 534 1,975,000
2007/04/11 545 556 543 546 3,204,000
2007/04/10 515 532 514 531 1,483,000
2007/04/09 529 540 514 518 1,903,000
2007/04/06 514 530 510 521 4,702,000
2007/04/05 474 537 471 524 8,790,000
2007/04/04 465 474 458 469 1,057,000
2007/04/03 481 485 457 467 2,326,000
2007/04/02 497 505 475 479 3,197,000
2007/03/30 460 484 459 482 3,032,000
2007/03/29 463 465 448 457 3,290,000
2007/03/28 455 492 453 478 2,544,000
2007/03/27 447 454 436 454 1,809,000
2007/03/26 444 462 444 453 3,239,000
2007/03/23 466 467 436 439 4,344,000
2007/03/22 462 479 461 466 2,256,000
2007/03/20 461 469 452 454 2,248,000
2007/03/19 477 478 457 466 1,901,000
2007/03/16 488 497 482 483 1,117,000
2007/03/15 490 492 479 483 1,331,000
2007/03/14 487 495 479 482 1,197,000
2007/03/13 505 512 492 492 1,964,000
2007/03/12 520 520 492 503 3,831,000
2007/03/09 486 532 486 530 5,636,000
2007/03/08 481 489 464 476 2,775,000
2007/03/07 502 505 475 480 3,162,000
2007/03/06 502 508 484 495 2,968,000
2007/03/05 539 540 495 500 2,275,000
2007/03/02 542 557 540 545 2,053,000
2007/03/01 582 583 538 541 1,940,000
2007/02/28 572 595 571 581 1,279,000
2007/02/27 615 615 595 602 863,000
2007/02/26 626 627 607 611 1,299,000
2007/02/23 632 632 618 622 1,249,000
2007/02/22 646 649 626 631 1,635,000
2007/02/21 646 651 636 644 1,630,000
2007/02/20 673 673 657 659 904,000
2007/02/19 675 682 667 675 571,000
2007/02/16 665 673 662 672 802,000
2007/02/15 656 662 645 658 942,000
2007/02/14 656 659 643 646 750,000
2007/02/13 647 669 647 657 742,000
2007/02/09 633 651 630 646 937,000
2007/02/08 650 654 638 638 629,000
2007/02/07 656 663 642 654 808,000
2007/02/06 669 672 643 656 1,061,000
2007/02/05 681 682 656 666 1,129,000
2007/02/02 681 699 673 675 1,721,000
2007/02/01 748 750 668 669 3,030,000
2007/01/31 780 787 766 768 670,000
2007/01/30 792 792 780 782 478,000
2007/01/29 807 816 795 797 331,000
2007/01/26 800 811 794 804 566,000
2007/01/25 829 833 805 808 513,000
2007/01/24 830 835 820 823 218,000
2007/01/23 834 837 817 820 497,000
2007/01/22 834 855 828 830 474,000
2007/01/19 801 831 801 830 588,000
2007/01/18 791 813 787 801 374,000
2007/01/17 782 792 772 788 403,000
2007/01/16 775 793 775 792 262,000
2007/01/15 768 795 766 783 674,000
2007/01/12 755 768 750 761 641,000
2007/01/11 778 778 752 755 598,000
2007/01/10 783 784 759 771 646,000
2007/01/09 767 791 765 788 727,000
2007/01/05 761 774 754 766 1,001,000
2007/01/04 744 760 737 757 471,000

このページの先頭へ