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 |
---|---|---|---|---|---|
2013/12/30 | 486 | 504 | 485 | 503 | 976,000 |
2013/12/27 | 480 | 489 | 473 | 484 | 1,129,000 |
2013/12/26 | 473 | 479 | 468 | 475 | 641,000 |
2013/12/25 | 472 | 473 | 464 | 467 | 579,000 |
2013/12/24 | 481 | 482 | 472 | 474 | 440,000 |
2013/12/20 | 482 | 487 | 477 | 478 | 685,000 |
2013/12/19 | 492 | 492 | 480 | 486 | 1,247,000 |
2013/12/18 | 460 | 484 | 460 | 484 | 1,877,000 |
2013/12/17 | 455 | 458 | 451 | 453 | 837,000 |
2013/12/16 | 451 | 458 | 450 | 453 | 837,000 |
2013/12/13 | 454 | 456 | 446 | 455 | 1,057,000 |
2013/12/12 | 454 | 456 | 446 | 455 | 651,000 |
2013/12/11 | 461 | 464 | 451 | 455 | 540,000 |
2013/12/10 | 463 | 469 | 460 | 467 | 843,000 |
2013/12/09 | 463 | 467 | 459 | 460 | 340,000 |
2013/12/06 | 451 | 459 | 451 | 458 | 501,000 |
2013/12/05 | 459 | 464 | 452 | 453 | 476,000 |
2013/12/04 | 467 | 469 | 459 | 460 | 792,000 |
2013/12/03 | 479 | 481 | 469 | 471 | 872,000 |
2013/12/02 | 477 | 483 | 472 | 473 | 689,000 |
2013/11/29 | 474 | 479 | 471 | 474 | 325,000 |
2013/11/28 | 479 | 483 | 473 | 476 | 369,000 |
2013/11/27 | 479 | 487 | 473 | 474 | 381,000 |
2013/11/26 | 484 | 487 | 479 | 483 | 435,000 |
2013/11/25 | 484 | 491 | 483 | 490 | 533,000 |
2013/11/22 | 490 | 495 | 480 | 482 | 575,000 |
2013/11/21 | 480 | 492 | 477 | 489 | 991,000 |
2013/11/20 | 477 | 483 | 473 | 480 | 885,000 |
2013/11/19 | 486 | 492 | 473 | 474 | 1,362,000 |
2013/11/18 | 490 | 501 | 489 | 493 | 1,164,000 |
2013/11/15 | 480 | 487 | 477 | 479 | 1,285,000 |
2013/11/14 | 472 | 479 | 466 | 473 | 974,000 |
2013/11/13 | 452 | 467 | 452 | 466 | 958,000 |
2013/11/12 | 438 | 454 | 437 | 451 | 858,000 |
2013/11/11 | 444 | 448 | 426 | 435 | 1,565,000 |
2013/11/08 | 440 | 450 | 439 | 444 | 717,000 |
2013/11/07 | 443 | 456 | 441 | 446 | 1,489,000 |
2013/11/06 | 432 | 452 | 432 | 443 | 1,807,000 |
2013/11/05 | 442 | 445 | 427 | 440 | 1,539,000 |
2013/11/01 | 467 | 471 | 438 | 442 | 1,583,000 |
2013/10/31 | 493 | 496 | 465 | 467 | 995,000 |
2013/10/30 | 511 | 518 | 491 | 492 | 1,961,000 |
2013/10/29 | 507 | 528 | 505 | 512 | 1,247,000 |
2013/10/28 | 486 | 503 | 478 | 502 | 993,000 |
2013/10/25 | 482 | 486 | 475 | 481 | 629,000 |
2013/10/24 | 469 | 482 | 468 | 481 | 445,000 |
2013/10/23 | 487 | 490 | 473 | 473 | 528,000 |
2013/10/22 | 487 | 487 | 480 | 481 | 301,000 |
2013/10/21 | 469 | 487 | 469 | 487 | 577,000 |
2013/10/18 | 475 | 476 | 468 | 471 | 536,000 |
2013/10/17 | 483 | 491 | 474 | 478 | 427,000 |
2013/10/16 | 474 | 481 | 473 | 479 | 294,000 |
2013/10/15 | 487 | 492 | 478 | 482 | 293,000 |
2013/10/11 | 483 | 489 | 480 | 484 | 539,000 |
2013/10/10 | 478 | 480 | 471 | 476 | 592,000 |
2013/10/09 | 449 | 472 | 448 | 471 | 540,000 |
2013/10/08 | 450 | 464 | 445 | 455 | 826,000 |
2013/10/07 | 469 | 469 | 450 | 450 | 552,000 |
2013/10/04 | 454 | 479 | 450 | 474 | 1,189,000 |
2013/10/03 | 464 | 466 | 456 | 456 | 419,000 |
2013/10/02 | 488 | 490 | 458 | 465 | 1,020,000 |
2013/10/01 | 491 | 498 | 485 | 488 | 612,000 |
2013/09/30 | 502 | 507 | 490 | 492 | 900,000 |
2013/09/27 | 529 | 529 | 512 | 516 | 548,000 |
2013/09/26 | 500 | 527 | 500 | 527 | 710,000 |
2013/09/25 | 541 | 541 | 504 | 514 | 1,147,000 |
2013/09/24 | 535 | 547 | 533 | 544 | 506,000 |
2013/09/20 | 542 | 544 | 537 | 542 | 543,000 |
2013/09/19 | 546 | 546 | 535 | 541 | 889,000 |
2013/09/18 | 514 | 531 | 510 | 525 | 919,000 |
2013/09/17 | 501 | 509 | 501 | 508 | 814,000 |
2013/09/13 | 498 | 510 | 491 | 500 | 1,568,000 |
2013/09/12 | 482 | 487 | 474 | 486 | 854,000 |
2013/09/11 | 471 | 494 | 471 | 486 | 1,614,000 |
2013/09/10 | 450 | 464 | 450 | 464 | 700,000 |
2013/09/09 | 452 | 453 | 443 | 449 | 470,000 |
2013/09/06 | 443 | 445 | 436 | 440 | 344,000 |
2013/09/05 | 455 | 455 | 442 | 443 | 754,000 |
2013/09/04 | 441 | 458 | 441 | 456 | 986,000 |
2013/09/03 | 446 | 461 | 444 | 449 | 1,336,000 |
2013/09/02 | 427 | 450 | 427 | 441 | 1,945,000 |
2013/08/30 | 431 | 438 | 425 | 426 | 776,000 |
2013/08/29 | 438 | 439 | 425 | 427 | 656,000 |
2013/08/28 | 433 | 439 | 430 | 431 | 698,000 |
2013/08/27 | 454 | 458 | 447 | 449 | 758,000 |
2013/08/26 | 467 | 470 | 456 | 459 | 414,000 |
2013/08/23 | 472 | 479 | 462 | 466 | 479,000 |
2013/08/22 | 464 | 473 | 458 | 465 | 441,000 |
2013/08/21 | 481 | 481 | 460 | 464 | 812,000 |
2013/08/20 | 497 | 497 | 480 | 481 | 497,000 |
2013/08/19 | 493 | 497 | 486 | 497 | 464,000 |
2013/08/16 | 491 | 502 | 487 | 492 | 584,000 |
2013/08/15 | 500 | 504 | 491 | 492 | 446,000 |
2013/08/14 | 511 | 523 | 504 | 508 | 557,000 |
2013/08/13 | 495 | 509 | 495 | 506 | 526,000 |
2013/08/12 | 499 | 513 | 492 | 495 | 481,000 |
2013/08/09 | 516 | 522 | 505 | 508 | 380,000 |
2013/08/08 | 509 | 534 | 509 | 514 | 684,000 |
2013/08/07 | 521 | 524 | 510 | 510 | 638,000 |
2013/08/06 | 542 | 544 | 522 | 525 | 943,000 |
2013/08/05 | 523 | 544 | 523 | 536 | 422,000 |
2013/08/02 | 533 | 544 | 509 | 539 | 1,422,000 |
2013/08/01 | 509 | 526 | 508 | 525 | 523,000 |
2013/07/31 | 525 | 525 | 506 | 506 | 500,000 |
2013/07/30 | 503 | 532 | 503 | 525 | 793,000 |
2013/07/29 | 539 | 547 | 500 | 502 | 1,309,000 |
2013/07/26 | 575 | 575 | 553 | 553 | 657,000 |
2013/07/25 | 586 | 586 | 575 | 580 | 577,000 |
2013/07/24 | 580 | 588 | 576 | 586 | 411,000 |
2013/07/23 | 580 | 588 | 576 | 583 | 412,000 |
2013/07/22 | 575 | 584 | 569 | 582 | 611,000 |
2013/07/19 | 580 | 588 | 564 | 575 | 698,000 |
2013/07/18 | 585 | 588 | 575 | 579 | 345,000 |
2013/07/17 | 574 | 586 | 571 | 585 | 424,000 |
2013/07/16 | 583 | 590 | 580 | 584 | 555,000 |
2013/07/12 | 590 | 595 | 572 | 580 | 487,000 |
2013/07/11 | 575 | 591 | 565 | 589 | 613,000 |
2013/07/10 | 596 | 601 | 580 | 583 | 582,000 |
2013/07/09 | 600 | 603 | 584 | 601 | 910,000 |
2013/07/08 | 591 | 609 | 582 | 584 | 1,180,000 |
2013/07/05 | 590 | 591 | 575 | 580 | 649,000 |
2013/07/04 | 562 | 589 | 560 | 583 | 1,071,000 |
2013/07/03 | 559 | 564 | 545 | 558 | 840,000 |
2013/07/02 | 545 | 561 | 543 | 560 | 1,562,000 |
2013/07/01 | 507 | 539 | 504 | 536 | 1,043,000 |
2013/06/28 | 476 | 512 | 476 | 507 | 1,401,000 |
2013/06/27 | 456 | 472 | 433 | 471 | 1,206,000 |
2013/06/26 | 476 | 479 | 447 | 448 | 922,000 |
2013/06/25 | 473 | 476 | 459 | 470 | 1,285,000 |
2013/06/24 | 470 | 480 | 466 | 472 | 762,000 |
2013/06/21 | 464 | 465 | 451 | 460 | 954,000 |
2013/06/20 | 475 | 479 | 468 | 474 | 702,000 |
2013/06/19 | 473 | 478 | 467 | 474 | 661,000 |
2013/06/18 | 465 | 479 | 463 | 465 | 722,000 |
2013/06/17 | 445 | 462 | 445 | 459 | 650,000 |
2013/06/14 | 475 | 483 | 452 | 453 | 1,686,000 |
2013/06/13 | 482 | 484 | 467 | 467 | 798,000 |
2013/06/12 | 489 | 498 | 480 | 495 | 501,000 |
2013/06/11 | 512 | 523 | 496 | 497 | 966,000 |
2013/06/10 | 524 | 527 | 507 | 512 | 722,000 |
2013/06/07 | 457 | 504 | 456 | 488 | 2,414,000 |
2013/06/06 | 488 | 505 | 465 | 468 | 2,528,000 |
2013/06/05 | 537 | 550 | 502 | 503 | 1,455,000 |
2013/06/04 | 509 | 546 | 498 | 540 | 2,320,000 |
2013/06/03 | 521 | 537 | 509 | 511 | 1,467,000 |
2013/05/31 | 559 | 575 | 539 | 539 | 1,162,000 |
2013/05/30 | 548 | 565 | 542 | 548 | 1,844,000 |
2013/05/29 | 557 | 581 | 541 | 571 | 1,407,000 |
2013/05/28 | 543 | 557 | 526 | 547 | 1,246,000 |
2013/05/27 | 538 | 564 | 530 | 549 | 1,267,000 |
2013/05/24 | 579 | 596 | 541 | 568 | 2,182,000 |
2013/05/23 | 627 | 630 | 573 | 573 | 2,577,000 |
2013/05/22 | 620 | 646 | 618 | 631 | 1,819,000 |
2013/05/21 | 647 | 647 | 625 | 627 | 1,826,000 |
2013/05/20 | 639 | 650 | 633 | 645 | 1,970,000 |
2013/05/17 | 578 | 630 | 574 | 626 | 3,291,000 |
2013/05/16 | 580 | 597 | 552 | 588 | 3,323,000 |
2013/05/15 | 634 | 635 | 572 | 578 | 4,440,000 |
2013/05/14 | 672 | 686 | 637 | 639 | 3,159,000 |
2013/05/13 | 651 | 694 | 617 | 668 | 6,746,000 |
2013/05/10 | 678 | 682 | 656 | 671 | 2,431,000 |
2013/05/09 | 674 | 689 | 668 | 670 | 3,357,000 |
2013/05/08 | 665 | 682 | 652 | 670 | 2,263,000 |
2013/05/07 | 662 | 668 | 655 | 661 | 1,178,000 |
2013/05/02 | 645 | 663 | 635 | 652 | 936,000 |
2013/05/01 | 670 | 673 | 650 | 654 | 1,411,000 |
2013/04/30 | 661 | 678 | 655 | 670 | 2,110,000 |
2013/04/26 | 656 | 671 | 645 | 651 | 2,133,000 |
2013/04/25 | 676 | 678 | 648 | 662 | 2,310,000 |
2013/04/24 | 704 | 707 | 672 | 676 | 4,093,000 |
2013/04/23 | 658 | 707 | 641 | 698 | 4,977,000 |
2013/04/22 | 647 | 674 | 640 | 654 | 2,518,000 |
2013/04/19 | 648 | 648 | 622 | 627 | 1,424,000 |
2013/04/18 | 629 | 673 | 621 | 638 | 4,084,000 |
2013/04/17 | 627 | 633 | 615 | 627 | 1,262,000 |
2013/04/16 | 601 | 629 | 594 | 620 | 1,626,000 |
2013/04/15 | 619 | 634 | 610 | 617 | 1,447,000 |
2013/04/12 | 610 | 637 | 607 | 629 | 1,715,000 |
2013/04/11 | 620 | 632 | 594 | 619 | 3,580,000 |
2013/04/10 | 641 | 663 | 624 | 630 | 3,438,000 |
2013/04/09 | 698 | 698 | 642 | 650 | 5,614,000 |
2013/04/08 | 640 | 684 | 626 | 679 | 7,008,000 |
2013/04/05 | 610 | 660 | 591 | 610 | 8,621,000 |
2013/04/04 | 539 | 587 | 515 | 581 | 5,834,000 |
2013/04/03 | 549 | 558 | 541 | 549 | 1,596,000 |
2013/04/02 | 510 | 558 | 507 | 547 | 2,681,000 |
2013/04/01 | 577 | 577 | 535 | 540 | 2,247,000 |
2013/03/29 | 595 | 599 | 564 | 577 | 2,121,000 |
2013/03/28 | 592 | 603 | 572 | 586 | 2,843,000 |
2013/03/27 | 575 | 608 | 568 | 591 | 6,337,000 |
2013/03/26 | 560 | 627 | 551 | 582 | 23,611,000 |
2013/03/25 | 525 | 567 | 516 | 567 | 12,525,000 |
2013/03/22 | 504 | 505 | 483 | 487 | 3,406,000 |
2013/03/21 | 447 | 525 | 447 | 511 | 9,061,000 |
2013/03/19 | 460 | 462 | 448 | 452 | 914,000 |
2013/03/18 | 458 | 458 | 451 | 455 | 1,005,000 |
2013/03/15 | 462 | 476 | 461 | 465 | 2,044,000 |
2013/03/14 | 460 | 465 | 451 | 460 | 1,323,000 |
2013/03/13 | 450 | 461 | 447 | 458 | 1,297,000 |
2013/03/12 | 463 | 466 | 450 | 450 | 1,562,000 |
2013/03/11 | 441 | 461 | 441 | 456 | 1,728,000 |
2013/03/08 | 438 | 450 | 432 | 442 | 2,049,000 |
2013/03/07 | 440 | 440 | 427 | 427 | 1,198,000 |
2013/03/06 | 450 | 451 | 438 | 443 | 980,000 |
2013/03/05 | 457 | 459 | 443 | 444 | 1,250,000 |
2013/03/04 | 450 | 463 | 450 | 454 | 1,905,000 |
2013/03/01 | 436 | 448 | 433 | 442 | 1,511,000 |
2013/02/28 | 434 | 439 | 426 | 436 | 1,470,000 |
2013/02/27 | 444 | 444 | 425 | 426 | 1,571,000 |
2013/02/26 | 418 | 446 | 417 | 437 | 2,545,000 |
2013/02/25 | 426 | 434 | 422 | 429 | 1,578,000 |
2013/02/22 | 414 | 420 | 405 | 418 | 1,059,000 |
2013/02/21 | 420 | 430 | 416 | 419 | 883,000 |
2013/02/20 | 425 | 431 | 423 | 426 | 1,352,000 |
2013/02/19 | 415 | 426 | 415 | 423 | 1,158,000 |
2013/02/18 | 408 | 418 | 406 | 416 | 1,294,000 |
2013/02/15 | 413 | 416 | 392 | 403 | 2,057,000 |
2013/02/14 | 429 | 432 | 407 | 421 | 2,822,000 |
2013/02/13 | 412 | 429 | 410 | 422 | 2,582,000 |
2013/02/12 | 419 | 421 | 399 | 406 | 2,078,000 |
2013/02/08 | 420 | 423 | 408 | 411 | 1,538,000 |
2013/02/07 | 435 | 438 | 416 | 421 | 2,324,000 |
2013/02/06 | 460 | 462 | 436 | 438 | 2,968,000 |
2013/02/05 | 447 | 458 | 445 | 449 | 927,000 |
2013/02/04 | 460 | 461 | 444 | 455 | 1,500,000 |
2013/02/01 | 475 | 476 | 455 | 455 | 2,089,000 |
2013/01/31 | 451 | 468 | 445 | 468 | 2,350,000 |
2013/01/30 | 436 | 452 | 435 | 449 | 1,933,000 |
2013/01/29 | 444 | 447 | 431 | 432 | 1,405,000 |
2013/01/28 | 435 | 447 | 426 | 446 | 1,957,000 |
2013/01/25 | 439 | 440 | 430 | 435 | 1,595,000 |
2013/01/24 | 408 | 427 | 406 | 426 | 1,773,000 |
2013/01/23 | 429 | 436 | 413 | 414 | 1,696,000 |
2013/01/22 | 438 | 442 | 422 | 437 | 1,784,000 |
2013/01/21 | 434 | 459 | 429 | 441 | 2,669,000 |
2013/01/18 | 438 | 440 | 428 | 434 | 2,078,000 |
2013/01/17 | 428 | 431 | 410 | 423 | 1,878,000 |
2013/01/16 | 440 | 443 | 422 | 424 | 2,216,000 |
2013/01/15 | 451 | 466 | 443 | 448 | 1,878,000 |
2013/01/11 | 456 | 462 | 438 | 444 | 2,182,000 |
2013/01/10 | 463 | 473 | 446 | 448 | 3,769,000 |
2013/01/09 | 461 | 483 | 458 | 465 | 4,484,000 |
2013/01/08 | 486 | 495 | 461 | 479 | 4,919,000 |
2013/01/07 | 519 | 535 | 483 | 488 | 8,294,000 |
2013/01/04 | 484 | 522 | 466 | 510 | 7,616,000 |