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 |