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 |
---|---|---|---|---|---|
2011/12/30 | 229 | 230 | 227 | 230 | 117,000 |
2011/12/29 | 227 | 229 | 225 | 228 | 106,000 |
2011/12/28 | 227 | 229 | 226 | 229 | 114,000 |
2011/12/27 | 233 | 234 | 228 | 228 | 221,000 |
2011/12/26 | 239 | 240 | 234 | 235 | 164,000 |
2011/12/22 | 234 | 242 | 234 | 239 | 386,000 |
2011/12/21 | 234 | 237 | 234 | 236 | 159,000 |
2011/12/20 | 237 | 239 | 233 | 233 | 241,000 |
2011/12/19 | 240 | 240 | 237 | 240 | 283,000 |
2011/12/16 | 240 | 242 | 237 | 240 | 289,000 |
2011/12/15 | 242 | 242 | 235 | 236 | 358,000 |
2011/12/14 | 237 | 244 | 237 | 244 | 360,000 |
2011/12/13 | 231 | 239 | 230 | 238 | 305,000 |
2011/12/12 | 232 | 236 | 231 | 235 | 372,000 |
2011/12/09 | 226 | 232 | 226 | 230 | 681,000 |
2011/12/08 | 231 | 234 | 228 | 229 | 721,000 |
2011/12/07 | 226 | 236 | 224 | 234 | 718,000 |
2011/12/06 | 231 | 232 | 225 | 225 | 395,000 |
2011/12/05 | 233 | 233 | 229 | 232 | 259,000 |
2011/12/02 | 233 | 234 | 232 | 233 | 103,000 |
2011/12/01 | 236 | 238 | 234 | 234 | 269,000 |
2011/11/30 | 232 | 234 | 230 | 234 | 150,000 |
2011/11/29 | 231 | 232 | 230 | 232 | 151,000 |
2011/11/28 | 227 | 231 | 226 | 228 | 213,000 |
2011/11/25 | 224 | 227 | 223 | 224 | 382,000 |
2011/11/24 | 222 | 225 | 222 | 224 | 217,000 |
2011/11/22 | 224 | 230 | 222 | 225 | 299,000 |
2011/11/21 | 227 | 228 | 224 | 224 | 200,000 |
2011/11/18 | 224 | 228 | 223 | 227 | 273,000 |
2011/11/17 | 226 | 229 | 224 | 227 | 504,000 |
2011/11/16 | 234 | 234 | 225 | 227 | 705,000 |
2011/11/15 | 244 | 246 | 234 | 235 | 470,000 |
2011/11/14 | 247 | 250 | 244 | 245 | 269,000 |
2011/11/11 | 246 | 248 | 242 | 243 | 295,000 |
2011/11/10 | 245 | 246 | 242 | 246 | 309,000 |
2011/11/09 | 249 | 254 | 248 | 252 | 338,000 |
2011/11/08 | 260 | 263 | 243 | 246 | 543,000 |
2011/11/07 | 255 | 261 | 253 | 259 | 357,000 |
2011/11/04 | 255 | 256 | 250 | 253 | 391,000 |
2011/11/02 | 254 | 254 | 250 | 250 | 438,000 |
2011/11/01 | 262 | 266 | 258 | 260 | 311,000 |
2011/10/31 | 268 | 271 | 265 | 265 | 328,000 |
2011/10/28 | 279 | 279 | 270 | 270 | 755,000 |
2011/10/27 | 259 | 276 | 258 | 276 | 795,000 |
2011/10/26 | 252 | 260 | 252 | 257 | 432,000 |
2011/10/25 | 269 | 271 | 256 | 257 | 747,000 |
2011/10/24 | 263 | 269 | 263 | 268 | 258,000 |
2011/10/21 | 266 | 269 | 263 | 263 | 414,000 |
2011/10/20 | 268 | 270 | 261 | 263 | 699,000 |
2011/10/19 | 268 | 270 | 263 | 263 | 222,000 |
2011/10/18 | 265 | 268 | 263 | 265 | 261,000 |
2011/10/17 | 263 | 271 | 262 | 268 | 563,000 |
2011/10/14 | 246 | 266 | 245 | 264 | 1,017,000 |
2011/10/13 | 257 | 257 | 248 | 249 | 259,000 |
2011/10/12 | 252 | 257 | 251 | 255 | 205,000 |
2011/10/11 | 255 | 257 | 253 | 256 | 330,000 |
2011/10/07 | 253 | 253 | 247 | 249 | 294,000 |
2011/10/06 | 238 | 253 | 238 | 250 | 437,000 |
2011/10/05 | 242 | 244 | 233 | 235 | 429,000 |
2011/10/04 | 248 | 248 | 239 | 245 | 354,000 |
2011/10/03 | 250 | 256 | 243 | 250 | 674,000 |
2011/09/30 | 265 | 267 | 251 | 254 | 1,148,000 |
2011/09/29 | 242 | 251 | 241 | 249 | 255,000 |
2011/09/28 | 235 | 244 | 235 | 243 | 448,000 |
2011/09/27 | 234 | 235 | 228 | 232 | 423,000 |
2011/09/26 | 243 | 243 | 226 | 227 | 429,000 |
2011/09/22 | 244 | 244 | 238 | 242 | 579,000 |
2011/09/21 | 251 | 251 | 247 | 248 | 206,000 |
2011/09/20 | 258 | 258 | 250 | 250 | 374,000 |
2011/09/16 | 252 | 261 | 252 | 261 | 702,000 |
2011/09/15 | 253 | 259 | 245 | 248 | 859,000 |
2011/09/14 | 262 | 262 | 248 | 249 | 932,000 |
2011/09/13 | 249 | 262 | 248 | 260 | 939,000 |
2011/09/12 | 249 | 249 | 244 | 246 | 401,000 |
2011/09/09 | 251 | 255 | 251 | 253 | 623,000 |
2011/09/08 | 262 | 266 | 251 | 253 | 631,000 |
2011/09/07 | 255 | 263 | 254 | 260 | 909,000 |
2011/09/06 | 260 | 265 | 250 | 251 | 651,000 |
2011/09/05 | 261 | 262 | 259 | 260 | 468,000 |
2011/09/02 | 267 | 268 | 261 | 264 | 797,000 |
2011/09/01 | 271 | 274 | 269 | 270 | 592,000 |
2011/08/31 | 267 | 271 | 264 | 270 | 511,000 |
2011/08/30 | 265 | 271 | 264 | 270 | 473,000 |
2011/08/29 | 258 | 264 | 258 | 262 | 343,000 |
2011/08/26 | 252 | 258 | 252 | 258 | 234,000 |
2011/08/25 | 253 | 258 | 253 | 255 | 724,000 |
2011/08/24 | 262 | 262 | 249 | 252 | 549,000 |
2011/08/23 | 252 | 259 | 249 | 256 | 716,000 |
2011/08/22 | 249 | 256 | 247 | 249 | 928,000 |
2011/08/19 | 258 | 261 | 251 | 251 | 864,000 |
2011/08/18 | 266 | 272 | 262 | 266 | 1,571,000 |
2011/08/17 | 261 | 267 | 260 | 264 | 1,094,000 |
2011/08/16 | 257 | 264 | 255 | 264 | 1,182,000 |
2011/08/15 | 258 | 270 | 250 | 255 | 1,357,000 |
2011/08/12 | 249 | 258 | 248 | 258 | 1,314,000 |
2011/08/11 | 241 | 244 | 237 | 244 | 554,000 |
2011/08/10 | 239 | 250 | 238 | 248 | 1,134,000 |
2011/08/09 | 223 | 236 | 216 | 235 | 909,000 |
2011/08/08 | 224 | 234 | 222 | 230 | 1,248,000 |
2011/08/05 | 222 | 226 | 220 | 220 | 1,006,000 |
2011/08/04 | 236 | 237 | 231 | 234 | 689,000 |
2011/08/03 | 237 | 240 | 231 | 233 | 617,000 |
2011/08/02 | 244 | 244 | 238 | 242 | 599,000 |
2011/08/01 | 238 | 246 | 238 | 244 | 513,000 |
2011/07/29 | 233 | 237 | 231 | 235 | 532,000 |
2011/07/28 | 235 | 236 | 231 | 232 | 529,000 |
2011/07/27 | 245 | 245 | 238 | 239 | 465,000 |
2011/07/26 | 242 | 249 | 241 | 246 | 715,000 |
2011/07/25 | 236 | 242 | 235 | 242 | 904,000 |
2011/07/22 | 240 | 241 | 234 | 238 | 830,000 |
2011/07/21 | 228 | 238 | 228 | 238 | 732,000 |
2011/07/20 | 232 | 232 | 228 | 230 | 401,000 |
2011/07/19 | 228 | 230 | 227 | 228 | 367,000 |
2011/07/15 | 230 | 233 | 228 | 230 | 304,000 |
2011/07/14 | 229 | 234 | 228 | 231 | 697,000 |
2011/07/13 | 230 | 234 | 230 | 231 | 279,000 |
2011/07/12 | 233 | 234 | 230 | 232 | 367,000 |
2011/07/11 | 234 | 238 | 234 | 238 | 354,000 |
2011/07/08 | 237 | 239 | 234 | 234 | 465,000 |
2011/07/07 | 237 | 240 | 236 | 239 | 489,000 |
2011/07/06 | 241 | 242 | 236 | 238 | 594,000 |
2011/07/05 | 245 | 247 | 243 | 244 | 423,000 |
2011/07/04 | 243 | 248 | 241 | 245 | 1,054,000 |
2011/07/01 | 235 | 242 | 233 | 241 | 1,420,000 |
2011/06/30 | 229 | 235 | 227 | 233 | 737,000 |
2011/06/29 | 234 | 234 | 226 | 227 | 649,000 |
2011/06/28 | 240 | 245 | 227 | 229 | 2,522,000 |
2011/06/27 | 222 | 225 | 220 | 224 | 477,000 |
2011/06/24 | 219 | 222 | 218 | 220 | 554,000 |
2011/06/23 | 215 | 221 | 215 | 219 | 386,000 |
2011/06/22 | 216 | 218 | 214 | 218 | 340,000 |
2011/06/21 | 216 | 216 | 210 | 214 | 311,000 |
2011/06/20 | 218 | 218 | 212 | 214 | 253,000 |
2011/06/17 | 209 | 218 | 207 | 218 | 862,000 |
2011/06/16 | 206 | 213 | 205 | 209 | 552,000 |
2011/06/15 | 203 | 207 | 202 | 207 | 402,000 |
2011/06/14 | 206 | 206 | 202 | 202 | 409,000 |
2011/06/13 | 199 | 204 | 199 | 203 | 231,000 |
2011/06/10 | 207 | 207 | 201 | 203 | 408,000 |
2011/06/09 | 208 | 208 | 203 | 204 | 346,000 |
2011/06/08 | 203 | 206 | 203 | 205 | 222,000 |
2011/06/07 | 200 | 205 | 200 | 203 | 275,000 |
2011/06/06 | 201 | 203 | 198 | 199 | 369,000 |
2011/06/03 | 206 | 210 | 202 | 202 | 515,000 |
2011/06/02 | 206 | 209 | 206 | 208 | 213,000 |
2011/06/01 | 209 | 215 | 206 | 213 | 587,000 |
2011/05/31 | 205 | 210 | 204 | 208 | 354,000 |
2011/05/30 | 207 | 209 | 204 | 208 | 236,000 |
2011/05/27 | 202 | 208 | 202 | 208 | 278,000 |
2011/05/26 | 205 | 205 | 202 | 204 | 154,000 |
2011/05/25 | 202 | 206 | 202 | 203 | 388,000 |
2011/05/24 | 197 | 202 | 197 | 201 | 274,000 |
2011/05/23 | 200 | 201 | 199 | 199 | 243,000 |
2011/05/20 | 208 | 208 | 202 | 202 | 292,000 |
2011/05/19 | 213 | 215 | 207 | 207 | 310,000 |
2011/05/18 | 206 | 210 | 205 | 209 | 175,000 |
2011/05/17 | 206 | 208 | 203 | 206 | 512,000 |
2011/05/16 | 205 | 208 | 204 | 207 | 702,000 |
2011/05/13 | 222 | 222 | 207 | 210 | 724,000 |
2011/05/12 | 219 | 223 | 217 | 217 | 489,000 |
2011/05/11 | 224 | 229 | 221 | 222 | 675,000 |
2011/05/10 | 218 | 224 | 218 | 222 | 260,000 |
2011/05/09 | 228 | 228 | 219 | 220 | 688,000 |
2011/05/06 | 224 | 230 | 221 | 227 | 637,000 |
2011/05/02 | 226 | 233 | 226 | 228 | 694,000 |
2011/04/28 | 209 | 223 | 209 | 223 | 2,104,000 |
2011/04/27 | 212 | 213 | 205 | 208 | 863,000 |
2011/04/26 | 200 | 207 | 197 | 206 | 799,000 |
2011/04/25 | 195 | 201 | 195 | 199 | 680,000 |
2011/04/22 | 190 | 196 | 189 | 194 | 257,000 |
2011/04/21 | 193 | 195 | 188 | 191 | 683,000 |
2011/04/20 | 196 | 198 | 190 | 190 | 731,000 |
2011/04/19 | 194 | 196 | 194 | 195 | 302,000 |
2011/04/18 | 198 | 200 | 196 | 197 | 240,000 |
2011/04/15 | 199 | 200 | 196 | 198 | 519,000 |
2011/04/14 | 197 | 203 | 197 | 201 | 500,000 |
2011/04/13 | 199 | 201 | 196 | 199 | 371,000 |
2011/04/12 | 202 | 203 | 199 | 199 | 441,000 |
2011/04/11 | 205 | 208 | 204 | 206 | 247,000 |
2011/04/08 | 198 | 207 | 196 | 205 | 663,000 |
2011/04/07 | 204 | 210 | 200 | 202 | 1,138,000 |
2011/04/06 | 201 | 205 | 200 | 203 | 712,000 |
2011/04/05 | 213 | 213 | 199 | 203 | 1,016,000 |
2011/04/04 | 227 | 227 | 209 | 211 | 1,328,000 |
2011/04/01 | 224 | 231 | 221 | 222 | 504,000 |
2011/03/31 | 224 | 225 | 219 | 223 | 670,000 |
2011/03/30 | 217 | 218 | 208 | 218 | 455,000 |
2011/03/29 | 215 | 217 | 204 | 214 | 932,000 |
2011/03/28 | 223 | 224 | 216 | 218 | 627,000 |
2011/03/25 | 230 | 232 | 220 | 222 | 761,000 |
2011/03/24 | 233 | 233 | 221 | 224 | 428,000 |
2011/03/23 | 230 | 236 | 228 | 231 | 556,000 |
2011/03/22 | 235 | 238 | 226 | 233 | 834,000 |
2011/03/18 | 216 | 231 | 213 | 220 | 1,305,000 |
2011/03/17 | 187 | 208 | 187 | 203 | 1,047,000 |
2011/03/16 | 192 | 207 | 192 | 205 | 1,895,000 |
2011/03/15 | 210 | 214 | 172 | 189 | 2,163,000 |
2011/03/14 | 222 | 238 | 213 | 217 | 2,096,000 |
2011/03/11 | 261 | 269 | 258 | 262 | 1,416,000 |
2011/03/10 | 280 | 280 | 258 | 266 | 1,487,000 |
2011/03/09 | 282 | 286 | 278 | 279 | 421,000 |
2011/03/08 | 279 | 289 | 277 | 280 | 803,000 |
2011/03/07 | 293 | 295 | 277 | 281 | 1,115,000 |
2011/03/04 | 299 | 301 | 294 | 295 | 690,000 |
2011/03/03 | 298 | 301 | 289 | 293 | 476,000 |
2011/03/02 | 298 | 299 | 293 | 295 | 580,000 |
2011/03/01 | 302 | 309 | 294 | 303 | 1,431,000 |
2011/02/28 | 293 | 306 | 288 | 302 | 1,170,000 |
2011/02/25 | 289 | 298 | 284 | 294 | 1,550,000 |
2011/02/24 | 310 | 313 | 288 | 291 | 1,400,000 |
2011/02/23 | 311 | 325 | 307 | 315 | 1,270,000 |
2011/02/22 | 330 | 333 | 309 | 316 | 1,940,000 |
2011/02/21 | 324 | 340 | 323 | 338 | 1,884,000 |
2011/02/18 | 320 | 334 | 314 | 330 | 2,930,000 |
2011/02/17 | 310 | 329 | 309 | 320 | 5,505,000 |
2011/02/16 | 269 | 312 | 266 | 302 | 5,711,000 |
2011/02/15 | 274 | 275 | 266 | 269 | 1,110,000 |
2011/02/14 | 254 | 277 | 254 | 277 | 2,376,000 |
2011/02/10 | 266 | 266 | 240 | 250 | 2,529,000 |
2011/02/09 | 275 | 275 | 262 | 265 | 980,000 |
2011/02/08 | 274 | 281 | 272 | 276 | 1,057,000 |
2011/02/07 | 274 | 277 | 272 | 273 | 490,000 |
2011/02/04 | 273 | 279 | 271 | 277 | 774,000 |
2011/02/03 | 271 | 271 | 266 | 270 | 543,000 |
2011/02/02 | 265 | 276 | 265 | 272 | 714,000 |
2011/02/01 | 281 | 282 | 263 | 265 | 1,021,000 |
2011/01/31 | 283 | 285 | 272 | 279 | 1,246,000 |
2011/01/28 | 270 | 294 | 265 | 290 | 2,340,000 |
2011/01/27 | 267 | 270 | 262 | 268 | 825,000 |
2011/01/26 | 267 | 268 | 264 | 267 | 363,000 |
2011/01/25 | 260 | 268 | 260 | 266 | 1,157,000 |
2011/01/24 | 253 | 259 | 253 | 257 | 548,000 |
2011/01/21 | 265 | 266 | 250 | 253 | 1,631,000 |
2011/01/20 | 264 | 264 | 258 | 259 | 632,000 |
2011/01/19 | 264 | 271 | 260 | 263 | 756,000 |
2011/01/18 | 261 | 264 | 257 | 262 | 880,000 |
2011/01/17 | 275 | 275 | 262 | 263 | 848,000 |
2011/01/14 | 271 | 277 | 271 | 272 | 1,136,000 |
2011/01/13 | 274 | 276 | 269 | 274 | 1,099,000 |
2011/01/12 | 272 | 280 | 264 | 266 | 1,486,000 |
2011/01/11 | 268 | 274 | 266 | 270 | 930,000 |
2011/01/07 | 265 | 272 | 262 | 269 | 1,133,000 |
2011/01/06 | 270 | 276 | 263 | 267 | 2,486,000 |
2011/01/05 | 254 | 276 | 252 | 272 | 3,671,000 |
2011/01/04 | 238 | 251 | 238 | 250 | 2,298,000 |