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 |
---|---|---|---|---|---|
2014/12/30 | 619 | 620 | 612 | 613 | 266,000 |
2014/12/29 | 624 | 624 | 609 | 617 | 368,000 |
2014/12/26 | 624 | 626 | 616 | 620 | 514,000 |
2014/12/25 | 621 | 627 | 618 | 624 | 306,000 |
2014/12/24 | 615 | 629 | 614 | 627 | 884,000 |
2014/12/22 | 596 | 612 | 596 | 610 | 715,000 |
2014/12/19 | 589 | 604 | 588 | 602 | 878,000 |
2014/12/18 | 566 | 583 | 566 | 579 | 715,000 |
2014/12/17 | 557 | 569 | 556 | 561 | 518,000 |
2014/12/16 | 570 | 573 | 560 | 566 | 491,000 |
2014/12/15 | 575 | 582 | 570 | 575 | 394,000 |
2014/12/12 | 587 | 594 | 578 | 578 | 784,000 |
2014/12/11 | 570 | 590 | 570 | 586 | 603,000 |
2014/12/10 | 575 | 585 | 574 | 582 | 495,000 |
2014/12/09 | 594 | 598 | 582 | 583 | 334,000 |
2014/12/08 | 598 | 604 | 593 | 600 | 569,000 |
2014/12/05 | 596 | 598 | 591 | 596 | 415,000 |
2014/12/04 | 600 | 607 | 598 | 600 | 539,000 |
2014/12/03 | 593 | 604 | 590 | 595 | 700,000 |
2014/12/02 | 592 | 595 | 587 | 588 | 958,000 |
2014/12/01 | 582 | 590 | 580 | 588 | 708,000 |
2014/11/28 | 575 | 595 | 573 | 585 | 1,578,000 |
2014/11/27 | 565 | 572 | 565 | 569 | 928,000 |
2014/11/26 | 560 | 564 | 558 | 563 | 559,000 |
2014/11/25 | 563 | 568 | 557 | 560 | 746,000 |
2014/11/21 | 556 | 564 | 550 | 558 | 1,097,000 |
2014/11/20 | 565 | 565 | 552 | 553 | 873,000 |
2014/11/19 | 578 | 579 | 558 | 560 | 900,000 |
2014/11/18 | 561 | 574 | 561 | 573 | 508,000 |
2014/11/17 | 583 | 584 | 556 | 557 | 1,108,000 |
2014/11/14 | 593 | 594 | 580 | 584 | 781,000 |
2014/11/13 | 583 | 594 | 576 | 588 | 800,000 |
2014/11/12 | 583 | 596 | 580 | 583 | 1,233,000 |
2014/11/11 | 585 | 586 | 574 | 583 | 924,000 |
2014/11/10 | 587 | 590 | 578 | 585 | 1,006,000 |
2014/11/07 | 602 | 603 | 582 | 588 | 2,553,000 |
2014/11/06 | 665 | 674 | 597 | 601 | 4,036,000 |
2014/11/05 | 653 | 682 | 630 | 681 | 1,073,000 |
2014/11/04 | 695 | 697 | 658 | 663 | 1,984,000 |
2014/10/31 | 614 | 657 | 608 | 652 | 2,088,000 |
2014/10/30 | 596 | 606 | 594 | 604 | 1,138,000 |
2014/10/29 | 595 | 603 | 593 | 598 | 575,000 |
2014/10/28 | 592 | 595 | 584 | 593 | 600,000 |
2014/10/27 | 588 | 594 | 581 | 590 | 999,000 |
2014/10/24 | 580 | 594 | 578 | 590 | 1,974,000 |
2014/10/23 | 569 | 578 | 562 | 574 | 914,000 |
2014/10/22 | 544 | 570 | 543 | 569 | 918,000 |
2014/10/21 | 550 | 551 | 538 | 539 | 539,000 |
2014/10/20 | 546 | 550 | 539 | 543 | 563,000 |
2014/10/17 | 546 | 557 | 534 | 536 | 1,422,000 |
2014/10/16 | 532 | 548 | 531 | 542 | 1,978,000 |
2014/10/15 | 526 | 554 | 523 | 552 | 1,651,000 |
2014/10/14 | 509 | 527 | 509 | 525 | 1,001,000 |
2014/10/10 | 509 | 528 | 506 | 519 | 1,166,000 |
2014/10/09 | 532 | 539 | 510 | 513 | 1,305,000 |
2014/10/08 | 531 | 536 | 519 | 531 | 1,431,000 |
2014/10/07 | 560 | 562 | 544 | 547 | 868,000 |
2014/10/06 | 564 | 571 | 555 | 565 | 713,000 |
2014/10/03 | 555 | 567 | 554 | 564 | 513,000 |
2014/10/02 | 574 | 574 | 556 | 557 | 1,128,000 |
2014/10/01 | 607 | 615 | 585 | 586 | 722,000 |
2014/09/30 | 602 | 612 | 584 | 610 | 1,059,000 |
2014/09/29 | 612 | 612 | 599 | 605 | 513,000 |
2014/09/26 | 600 | 623 | 597 | 612 | 790,000 |
2014/09/25 | 606 | 614 | 606 | 612 | 451,000 |
2014/09/24 | 606 | 611 | 603 | 606 | 434,000 |
2014/09/22 | 608 | 612 | 603 | 606 | 325,000 |
2014/09/19 | 608 | 621 | 604 | 611 | 796,000 |
2014/09/18 | 603 | 609 | 600 | 608 | 843,000 |
2014/09/17 | 611 | 617 | 605 | 607 | 451,000 |
2014/09/16 | 618 | 620 | 607 | 615 | 685,000 |
2014/09/12 | 622 | 625 | 617 | 618 | 1,065,000 |
2014/09/11 | 650 | 650 | 630 | 630 | 943,000 |
2014/09/10 | 649 | 657 | 634 | 648 | 1,269,000 |
2014/09/09 | 639 | 661 | 636 | 651 | 1,461,000 |
2014/09/08 | 615 | 642 | 615 | 641 | 1,272,000 |
2014/09/05 | 600 | 620 | 600 | 614 | 1,095,000 |
2014/09/04 | 614 | 614 | 599 | 603 | 413,000 |
2014/09/03 | 618 | 620 | 602 | 609 | 754,000 |
2014/09/02 | 609 | 620 | 607 | 612 | 668,000 |
2014/09/01 | 601 | 610 | 601 | 608 | 368,000 |
2014/08/29 | 595 | 608 | 595 | 606 | 581,000 |
2014/08/28 | 591 | 609 | 589 | 601 | 921,000 |
2014/08/27 | 593 | 598 | 584 | 592 | 283,000 |
2014/08/26 | 592 | 597 | 587 | 591 | 416,000 |
2014/08/25 | 589 | 598 | 581 | 598 | 548,000 |
2014/08/22 | 592 | 594 | 578 | 582 | 403,000 |
2014/08/21 | 577 | 599 | 577 | 591 | 737,000 |
2014/08/20 | 585 | 588 | 574 | 576 | 491,000 |
2014/08/19 | 583 | 589 | 572 | 587 | 960,000 |
2014/08/18 | 579 | 582 | 575 | 577 | 376,000 |
2014/08/15 | 592 | 592 | 579 | 581 | 535,000 |
2014/08/14 | 591 | 597 | 579 | 585 | 595,000 |
2014/08/13 | 577 | 591 | 572 | 588 | 1,010,000 |
2014/08/12 | 574 | 590 | 572 | 579 | 1,229,000 |
2014/08/11 | 565 | 580 | 558 | 569 | 1,216,000 |
2014/08/08 | 567 | 567 | 541 | 553 | 1,685,000 |
2014/08/07 | 534 | 568 | 534 | 567 | 2,110,000 |
2014/08/06 | 517 | 544 | 512 | 542 | 2,525,000 |
2014/08/05 | 517 | 522 | 506 | 506 | 449,000 |
2014/08/04 | 517 | 522 | 508 | 518 | 892,000 |
2014/08/01 | 507 | 523 | 506 | 518 | 974,000 |
2014/07/31 | 502 | 520 | 499 | 512 | 1,466,000 |
2014/07/30 | 494 | 502 | 491 | 501 | 710,000 |
2014/07/29 | 497 | 498 | 490 | 493 | 458,000 |
2014/07/28 | 498 | 498 | 490 | 495 | 857,000 |
2014/07/25 | 488 | 493 | 483 | 491 | 575,000 |
2014/07/24 | 487 | 495 | 483 | 483 | 496,000 |
2014/07/23 | 498 | 502 | 492 | 492 | 342,000 |
2014/07/22 | 496 | 502 | 492 | 497 | 720,000 |
2014/07/18 | 500 | 504 | 495 | 502 | 551,000 |
2014/07/17 | 510 | 517 | 501 | 504 | 488,000 |
2014/07/16 | 518 | 519 | 507 | 510 | 593,000 |
2014/07/15 | 515 | 527 | 514 | 522 | 773,000 |
2014/07/14 | 514 | 518 | 506 | 515 | 429,000 |
2014/07/11 | 513 | 515 | 498 | 514 | 820,000 |
2014/07/10 | 532 | 534 | 519 | 519 | 978,000 |
2014/07/09 | 526 | 538 | 516 | 529 | 1,452,000 |
2014/07/08 | 532 | 540 | 527 | 531 | 727,000 |
2014/07/07 | 547 | 555 | 539 | 542 | 1,399,000 |
2014/07/04 | 535 | 546 | 530 | 539 | 1,946,000 |
2014/07/03 | 533 | 534 | 523 | 526 | 1,322,000 |
2014/07/02 | 504 | 535 | 498 | 528 | 2,625,000 |
2014/07/01 | 525 | 528 | 491 | 498 | 2,315,000 |
2014/06/30 | 490 | 525 | 486 | 522 | 3,445,000 |
2014/06/27 | 464 | 483 | 462 | 476 | 1,930,000 |
2014/06/26 | 466 | 466 | 461 | 463 | 562,000 |
2014/06/25 | 467 | 469 | 463 | 466 | 685,000 |
2014/06/24 | 467 | 470 | 462 | 467 | 1,118,000 |
2014/06/23 | 463 | 473 | 461 | 464 | 1,486,000 |
2014/06/20 | 464 | 467 | 456 | 463 | 1,500,000 |
2014/06/19 | 460 | 465 | 459 | 465 | 974,000 |
2014/06/18 | 457 | 461 | 453 | 461 | 922,000 |
2014/06/17 | 465 | 469 | 459 | 460 | 742,000 |
2014/06/16 | 463 | 466 | 460 | 465 | 673,000 |
2014/06/13 | 457 | 471 | 456 | 469 | 909,000 |
2014/06/12 | 469 | 473 | 463 | 464 | 905,000 |
2014/06/11 | 465 | 475 | 465 | 474 | 505,000 |
2014/06/10 | 475 | 477 | 464 | 467 | 583,000 |
2014/06/09 | 475 | 480 | 473 | 477 | 404,000 |
2014/06/06 | 479 | 479 | 468 | 476 | 730,000 |
2014/06/05 | 477 | 478 | 471 | 476 | 428,000 |
2014/06/04 | 475 | 477 | 468 | 476 | 533,000 |
2014/06/03 | 463 | 474 | 461 | 472 | 794,000 |
2014/06/02 | 452 | 462 | 450 | 459 | 678,000 |
2014/05/30 | 449 | 453 | 442 | 452 | 1,397,000 |
2014/05/29 | 449 | 452 | 444 | 449 | 918,000 |
2014/05/28 | 462 | 463 | 453 | 454 | 631,000 |
2014/05/27 | 473 | 475 | 461 | 463 | 478,000 |
2014/05/26 | 474 | 475 | 467 | 471 | 394,000 |
2014/05/23 | 463 | 473 | 463 | 467 | 628,000 |
2014/05/22 | 463 | 472 | 455 | 466 | 809,000 |
2014/05/21 | 461 | 461 | 447 | 457 | 553,000 |
2014/05/20 | 466 | 472 | 459 | 467 | 827,000 |
2014/05/19 | 450 | 477 | 449 | 469 | 2,101,000 |
2014/05/16 | 442 | 451 | 439 | 450 | 985,000 |
2014/05/15 | 453 | 454 | 446 | 450 | 528,000 |
2014/05/14 | 443 | 455 | 441 | 452 | 806,000 |
2014/05/13 | 440 | 448 | 433 | 443 | 905,000 |
2014/05/12 | 463 | 466 | 431 | 432 | 1,104,000 |
2014/05/09 | 460 | 476 | 460 | 469 | 882,000 |
2014/05/08 | 453 | 464 | 451 | 462 | 389,000 |
2014/05/07 | 456 | 457 | 447 | 454 | 550,000 |
2014/05/02 | 461 | 467 | 457 | 464 | 521,000 |
2014/05/01 | 453 | 465 | 448 | 465 | 751,000 |
2014/04/30 | 467 | 467 | 450 | 453 | 652,000 |
2014/04/28 | 469 | 476 | 462 | 468 | 624,000 |
2014/04/25 | 467 | 483 | 461 | 477 | 1,395,000 |
2014/04/24 | 467 | 482 | 464 | 473 | 1,174,000 |
2014/04/23 | 450 | 467 | 450 | 466 | 1,307,000 |
2014/04/22 | 466 | 468 | 445 | 446 | 1,216,000 |
2014/04/21 | 511 | 515 | 463 | 469 | 6,299,000 |
2014/04/18 | 455 | 457 | 445 | 453 | 861,000 |
2014/04/17 | 445 | 459 | 442 | 458 | 1,781,000 |
2014/04/16 | 415 | 447 | 413 | 440 | 1,493,000 |
2014/04/15 | 413 | 415 | 407 | 409 | 429,000 |
2014/04/14 | 407 | 419 | 407 | 411 | 298,000 |
2014/04/11 | 402 | 412 | 401 | 410 | 645,000 |
2014/04/10 | 419 | 424 | 411 | 411 | 489,000 |
2014/04/09 | 419 | 422 | 412 | 414 | 656,000 |
2014/04/08 | 425 | 429 | 422 | 424 | 341,000 |
2014/04/07 | 433 | 437 | 428 | 431 | 404,000 |
2014/04/04 | 438 | 446 | 435 | 442 | 334,000 |
2014/04/03 | 448 | 450 | 440 | 442 | 511,000 |
2014/04/02 | 432 | 452 | 432 | 448 | 783,000 |
2014/04/01 | 435 | 436 | 426 | 430 | 758,000 |
2014/03/31 | 434 | 435 | 423 | 434 | 703,000 |
2014/03/28 | 414 | 428 | 408 | 427 | 699,000 |
2014/03/27 | 410 | 419 | 404 | 417 | 606,000 |
2014/03/26 | 417 | 429 | 416 | 419 | 433,000 |
2014/03/25 | 419 | 428 | 408 | 416 | 698,000 |
2014/03/24 | 417 | 427 | 415 | 419 | 928,000 |
2014/03/20 | 432 | 436 | 414 | 414 | 901,000 |
2014/03/19 | 438 | 440 | 427 | 429 | 530,000 |
2014/03/18 | 436 | 437 | 429 | 433 | 490,000 |
2014/03/17 | 437 | 442 | 423 | 428 | 488,000 |
2014/03/14 | 450 | 452 | 434 | 435 | 1,141,000 |
2014/03/13 | 452 | 460 | 450 | 457 | 600,000 |
2014/03/12 | 455 | 455 | 448 | 449 | 583,000 |
2014/03/11 | 450 | 463 | 448 | 462 | 892,000 |
2014/03/10 | 450 | 451 | 441 | 443 | 780,000 |
2014/03/07 | 455 | 457 | 438 | 449 | 656,000 |
2014/03/06 | 435 | 452 | 435 | 448 | 650,000 |
2014/03/05 | 437 | 446 | 436 | 437 | 769,000 |
2014/03/04 | 421 | 432 | 420 | 430 | 661,000 |
2014/03/03 | 420 | 427 | 409 | 423 | 787,000 |
2014/02/28 | 422 | 423 | 413 | 419 | 829,000 |
2014/02/27 | 435 | 436 | 423 | 424 | 782,000 |
2014/02/26 | 436 | 443 | 434 | 437 | 311,000 |
2014/02/25 | 441 | 444 | 434 | 439 | 758,000 |
2014/02/24 | 443 | 449 | 434 | 439 | 487,000 |
2014/02/21 | 438 | 446 | 435 | 444 | 543,000 |
2014/02/20 | 439 | 441 | 428 | 432 | 667,000 |
2014/02/19 | 447 | 448 | 438 | 438 | 540,000 |
2014/02/18 | 437 | 454 | 431 | 452 | 586,000 |
2014/02/17 | 428 | 439 | 418 | 437 | 622,000 |
2014/02/14 | 425 | 432 | 413 | 421 | 712,000 |
2014/02/13 | 436 | 436 | 425 | 426 | 442,000 |
2014/02/12 | 447 | 449 | 434 | 438 | 436,000 |
2014/02/10 | 449 | 449 | 436 | 439 | 442,000 |
2014/02/07 | 440 | 443 | 434 | 442 | 418,000 |
2014/02/06 | 425 | 438 | 425 | 429 | 637,000 |
2014/02/05 | 429 | 430 | 412 | 425 | 539,000 |
2014/02/04 | 418 | 428 | 411 | 413 | 1,013,000 |
2014/02/03 | 451 | 458 | 444 | 446 | 692,000 |
2014/01/31 | 471 | 475 | 459 | 462 | 583,000 |
2014/01/30 | 465 | 469 | 461 | 468 | 705,000 |
2014/01/29 | 478 | 481 | 472 | 475 | 889,000 |
2014/01/28 | 477 | 489 | 470 | 472 | 1,314,000 |
2014/01/27 | 484 | 486 | 474 | 476 | 824,000 |
2014/01/24 | 495 | 502 | 491 | 496 | 665,000 |
2014/01/23 | 523 | 523 | 501 | 504 | 921,000 |
2014/01/22 | 520 | 524 | 514 | 520 | 450,000 |
2014/01/21 | 528 | 531 | 516 | 519 | 485,000 |
2014/01/20 | 531 | 533 | 523 | 528 | 513,000 |
2014/01/17 | 514 | 530 | 511 | 529 | 1,026,000 |
2014/01/16 | 522 | 522 | 513 | 513 | 670,000 |
2014/01/15 | 520 | 522 | 515 | 521 | 546,000 |
2014/01/14 | 515 | 517 | 507 | 513 | 1,115,000 |
2014/01/10 | 515 | 523 | 508 | 523 | 1,122,000 |
2014/01/09 | 524 | 524 | 513 | 517 | 835,000 |
2014/01/08 | 514 | 525 | 509 | 524 | 1,106,000 |
2014/01/07 | 508 | 517 | 503 | 510 | 997,000 |
2014/01/06 | 504 | 523 | 503 | 510 | 1,557,000 |