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 |
---|---|---|---|---|---|
2015/12/30 | 436 | 459 | 436 | 445 | 1,452,000 |
2015/12/29 | 429 | 434 | 425 | 431 | 521,000 |
2015/12/28 | 414 | 434 | 414 | 431 | 828,000 |
2015/12/25 | 419 | 421 | 413 | 414 | 889,000 |
2015/12/24 | 428 | 428 | 418 | 419 | 856,000 |
2015/12/22 | 434 | 434 | 423 | 425 | 701,000 |
2015/12/21 | 425 | 430 | 420 | 429 | 892,000 |
2015/12/18 | 446 | 446 | 427 | 429 | 1,921,000 |
2015/12/17 | 446 | 451 | 441 | 445 | 899,000 |
2015/12/16 | 452 | 453 | 438 | 441 | 1,253,000 |
2015/12/15 | 449 | 453 | 444 | 444 | 463,000 |
2015/12/14 | 445 | 449 | 444 | 448 | 595,000 |
2015/12/11 | 445 | 457 | 445 | 453 | 588,000 |
2015/12/10 | 452 | 457 | 444 | 444 | 816,000 |
2015/12/09 | 450 | 458 | 450 | 456 | 483,000 |
2015/12/08 | 456 | 459 | 450 | 452 | 521,000 |
2015/12/07 | 456 | 463 | 456 | 458 | 482,000 |
2015/12/04 | 451 | 455 | 450 | 453 | 676,000 |
2015/12/03 | 462 | 462 | 456 | 458 | 1,068,000 |
2015/12/02 | 474 | 479 | 463 | 466 | 1,256,000 |
2015/12/01 | 471 | 478 | 469 | 476 | 354,000 |
2015/11/30 | 474 | 475 | 469 | 473 | 339,000 |
2015/11/27 | 480 | 480 | 473 | 473 | 288,000 |
2015/11/26 | 472 | 480 | 472 | 477 | 667,000 |
2015/11/25 | 477 | 478 | 474 | 475 | 453,000 |
2015/11/24 | 474 | 480 | 472 | 479 | 592,000 |
2015/11/20 | 479 | 481 | 471 | 476 | 715,000 |
2015/11/19 | 482 | 484 | 478 | 482 | 602,000 |
2015/11/18 | 480 | 485 | 476 | 479 | 335,000 |
2015/11/17 | 476 | 482 | 476 | 478 | 319,000 |
2015/11/16 | 469 | 478 | 469 | 471 | 337,000 |
2015/11/13 | 475 | 480 | 472 | 480 | 419,000 |
2015/11/12 | 489 | 489 | 478 | 481 | 1,025,000 |
2015/11/11 | 492 | 496 | 489 | 492 | 359,000 |
2015/11/10 | 491 | 497 | 487 | 494 | 590,000 |
2015/11/09 | 500 | 506 | 495 | 497 | 1,101,000 |
2015/11/06 | 499 | 507 | 498 | 500 | 673,000 |
2015/11/05 | 503 | 517 | 503 | 516 | 327,000 |
2015/11/04 | 515 | 518 | 501 | 504 | 523,000 |
2015/11/02 | 504 | 512 | 500 | 511 | 512,000 |
2015/10/30 | 508 | 515 | 504 | 509 | 579,000 |
2015/10/29 | 509 | 511 | 501 | 508 | 582,000 |
2015/10/28 | 507 | 508 | 500 | 504 | 608,000 |
2015/10/27 | 515 | 518 | 510 | 510 | 330,000 |
2015/10/26 | 518 | 524 | 511 | 515 | 858,000 |
2015/10/23 | 511 | 516 | 508 | 513 | 658,000 |
2015/10/22 | 500 | 506 | 499 | 502 | 387,000 |
2015/10/21 | 499 | 509 | 499 | 507 | 583,000 |
2015/10/20 | 510 | 510 | 501 | 503 | 442,000 |
2015/10/19 | 516 | 519 | 507 | 510 | 561,000 |
2015/10/16 | 505 | 520 | 504 | 511 | 1,029,000 |
2015/10/15 | 497 | 505 | 492 | 498 | 784,000 |
2015/10/14 | 487 | 500 | 483 | 497 | 1,055,000 |
2015/10/13 | 489 | 498 | 486 | 496 | 904,000 |
2015/10/09 | 490 | 493 | 482 | 486 | 1,913,000 |
2015/10/08 | 489 | 502 | 484 | 498 | 1,360,000 |
2015/10/07 | 465 | 490 | 465 | 487 | 1,132,000 |
2015/10/06 | 458 | 473 | 456 | 467 | 2,190,000 |
2015/10/05 | 441 | 445 | 436 | 443 | 1,619,000 |
2015/10/02 | 448 | 448 | 433 | 436 | 1,128,000 |
2015/10/01 | 452 | 461 | 447 | 448 | 1,249,000 |
2015/09/30 | 446 | 452 | 441 | 449 | 725,000 |
2015/09/29 | 460 | 461 | 433 | 435 | 1,363,000 |
2015/09/28 | 469 | 477 | 459 | 474 | 540,000 |
2015/09/25 | 459 | 469 | 456 | 469 | 875,000 |
2015/09/24 | 461 | 462 | 454 | 454 | 512,000 |
2015/09/18 | 474 | 478 | 468 | 472 | 530,000 |
2015/09/17 | 474 | 483 | 470 | 482 | 625,000 |
2015/09/16 | 477 | 477 | 464 | 466 | 489,000 |
2015/09/15 | 484 | 486 | 470 | 470 | 446,000 |
2015/09/14 | 488 | 490 | 474 | 481 | 753,000 |
2015/09/11 | 461 | 485 | 461 | 477 | 855,000 |
2015/09/10 | 465 | 470 | 457 | 466 | 645,000 |
2015/09/09 | 460 | 474 | 456 | 474 | 573,000 |
2015/09/08 | 452 | 454 | 443 | 444 | 477,000 |
2015/09/07 | 449 | 454 | 439 | 449 | 664,000 |
2015/09/04 | 463 | 463 | 450 | 457 | 752,000 |
2015/09/03 | 468 | 472 | 458 | 459 | 477,000 |
2015/09/02 | 457 | 474 | 454 | 460 | 614,000 |
2015/09/01 | 487 | 487 | 470 | 470 | 602,000 |
2015/08/31 | 491 | 491 | 485 | 490 | 443,000 |
2015/08/28 | 494 | 498 | 486 | 496 | 860,000 |
2015/08/27 | 486 | 486 | 471 | 479 | 972,000 |
2015/08/26 | 460 | 475 | 455 | 474 | 1,140,000 |
2015/08/25 | 447 | 479 | 438 | 452 | 1,538,000 |
2015/08/24 | 474 | 485 | 464 | 465 | 1,516,000 |
2015/08/21 | 498 | 503 | 493 | 495 | 1,177,000 |
2015/08/20 | 516 | 519 | 510 | 511 | 839,000 |
2015/08/19 | 524 | 525 | 519 | 522 | 803,000 |
2015/08/18 | 526 | 526 | 518 | 524 | 844,000 |
2015/08/17 | 515 | 525 | 513 | 524 | 832,000 |
2015/08/14 | 516 | 517 | 509 | 512 | 662,000 |
2015/08/13 | 518 | 521 | 514 | 519 | 906,000 |
2015/08/12 | 528 | 528 | 515 | 518 | 1,091,000 |
2015/08/11 | 534 | 535 | 525 | 528 | 1,225,000 |
2015/08/10 | 531 | 531 | 523 | 529 | 1,221,000 |
2015/08/07 | 544 | 544 | 532 | 535 | 1,235,000 |
2015/08/06 | 561 | 563 | 526 | 539 | 2,756,000 |
2015/08/05 | 575 | 575 | 563 | 567 | 962,000 |
2015/08/04 | 579 | 579 | 568 | 575 | 1,222,000 |
2015/08/03 | 591 | 595 | 579 | 581 | 609,000 |
2015/07/31 | 610 | 613 | 593 | 596 | 688,000 |
2015/07/30 | 594 | 612 | 594 | 605 | 847,000 |
2015/07/29 | 587 | 594 | 587 | 591 | 500,000 |
2015/07/28 | 575 | 587 | 571 | 585 | 519,000 |
2015/07/27 | 591 | 597 | 578 | 582 | 882,000 |
2015/07/24 | 580 | 588 | 578 | 588 | 668,000 |
2015/07/23 | 581 | 582 | 572 | 580 | 325,000 |
2015/07/22 | 584 | 590 | 579 | 581 | 680,000 |
2015/07/21 | 583 | 585 | 580 | 585 | 385,000 |
2015/07/17 | 581 | 581 | 577 | 579 | 502,000 |
2015/07/16 | 579 | 580 | 573 | 578 | 651,000 |
2015/07/15 | 577 | 578 | 570 | 574 | 571,000 |
2015/07/14 | 571 | 577 | 569 | 573 | 906,000 |
2015/07/13 | 556 | 562 | 556 | 558 | 312,000 |
2015/07/10 | 550 | 559 | 545 | 556 | 831,000 |
2015/07/09 | 534 | 547 | 518 | 546 | 1,087,000 |
2015/07/08 | 561 | 561 | 541 | 541 | 1,146,000 |
2015/07/07 | 569 | 574 | 558 | 564 | 1,361,000 |
2015/07/06 | 580 | 580 | 562 | 564 | 1,287,000 |
2015/07/03 | 588 | 594 | 580 | 584 | 1,220,000 |
2015/07/02 | 593 | 595 | 584 | 585 | 1,913,000 |
2015/07/01 | 591 | 595 | 586 | 593 | 551,000 |
2015/06/30 | 585 | 592 | 582 | 589 | 816,000 |
2015/06/29 | 590 | 590 | 582 | 584 | 853,000 |
2015/06/26 | 601 | 605 | 594 | 603 | 495,000 |
2015/06/25 | 599 | 602 | 594 | 595 | 887,000 |
2015/06/24 | 600 | 604 | 599 | 599 | 741,000 |
2015/06/23 | 603 | 605 | 596 | 600 | 551,000 |
2015/06/22 | 595 | 599 | 593 | 597 | 406,000 |
2015/06/19 | 586 | 595 | 586 | 593 | 492,000 |
2015/06/18 | 580 | 589 | 580 | 581 | 1,130,000 |
2015/06/17 | 593 | 595 | 580 | 581 | 1,185,000 |
2015/06/16 | 592 | 599 | 591 | 594 | 500,000 |
2015/06/15 | 592 | 603 | 592 | 592 | 631,000 |
2015/06/12 | 607 | 612 | 598 | 601 | 1,057,000 |
2015/06/11 | 610 | 618 | 606 | 613 | 590,000 |
2015/06/10 | 615 | 617 | 605 | 607 | 417,000 |
2015/06/09 | 623 | 624 | 610 | 612 | 454,000 |
2015/06/08 | 627 | 638 | 626 | 629 | 672,000 |
2015/06/05 | 606 | 621 | 602 | 620 | 1,103,000 |
2015/06/04 | 592 | 611 | 592 | 607 | 701,000 |
2015/06/03 | 586 | 601 | 584 | 597 | 812,000 |
2015/06/02 | 594 | 594 | 583 | 586 | 480,000 |
2015/06/01 | 588 | 594 | 581 | 590 | 480,000 |
2015/05/29 | 582 | 590 | 581 | 587 | 408,000 |
2015/05/28 | 577 | 589 | 576 | 586 | 607,000 |
2015/05/27 | 586 | 586 | 571 | 574 | 704,000 |
2015/05/26 | 592 | 593 | 584 | 586 | 385,000 |
2015/05/25 | 589 | 592 | 588 | 590 | 387,000 |
2015/05/22 | 585 | 590 | 580 | 589 | 369,000 |
2015/05/21 | 594 | 594 | 583 | 585 | 499,000 |
2015/05/20 | 593 | 595 | 586 | 590 | 660,000 |
2015/05/19 | 595 | 599 | 590 | 593 | 450,000 |
2015/05/18 | 593 | 597 | 588 | 592 | 292,000 |
2015/05/15 | 586 | 601 | 584 | 586 | 724,000 |
2015/05/14 | 604 | 605 | 582 | 583 | 1,458,000 |
2015/05/13 | 610 | 616 | 603 | 604 | 558,000 |
2015/05/12 | 610 | 616 | 607 | 615 | 396,000 |
2015/05/11 | 618 | 628 | 608 | 609 | 627,000 |
2015/05/08 | 610 | 618 | 609 | 612 | 412,000 |
2015/05/07 | 616 | 620 | 608 | 610 | 506,000 |
2015/05/01 | 627 | 627 | 612 | 619 | 611,000 |
2015/04/30 | 631 | 634 | 620 | 631 | 548,000 |
2015/04/28 | 637 | 645 | 634 | 638 | 448,000 |
2015/04/27 | 629 | 644 | 628 | 641 | 326,000 |
2015/04/24 | 626 | 647 | 626 | 630 | 991,000 |
2015/04/23 | 640 | 645 | 622 | 626 | 458,000 |
2015/04/22 | 621 | 640 | 620 | 638 | 741,000 |
2015/04/21 | 609 | 619 | 608 | 618 | 485,000 |
2015/04/20 | 604 | 608 | 600 | 603 | 507,000 |
2015/04/17 | 622 | 634 | 610 | 613 | 970,000 |
2015/04/16 | 621 | 628 | 610 | 626 | 690,000 |
2015/04/15 | 616 | 620 | 615 | 618 | 181,000 |
2015/04/14 | 617 | 620 | 613 | 617 | 604,000 |
2015/04/13 | 623 | 623 | 615 | 622 | 357,000 |
2015/04/10 | 620 | 635 | 615 | 629 | 764,000 |
2015/04/09 | 638 | 638 | 622 | 625 | 398,000 |
2015/04/08 | 628 | 631 | 618 | 630 | 512,000 |
2015/04/07 | 619 | 629 | 615 | 620 | 339,000 |
2015/04/06 | 618 | 620 | 614 | 617 | 127,000 |
2015/04/03 | 614 | 619 | 607 | 619 | 271,000 |
2015/04/02 | 610 | 623 | 598 | 616 | 506,000 |
2015/04/01 | 621 | 623 | 608 | 613 | 618,000 |
2015/03/31 | 643 | 648 | 627 | 629 | 478,000 |
2015/03/30 | 623 | 635 | 620 | 633 | 553,000 |
2015/03/27 | 640 | 651 | 620 | 626 | 731,000 |
2015/03/26 | 650 | 658 | 644 | 647 | 524,000 |
2015/03/25 | 636 | 666 | 633 | 662 | 982,000 |
2015/03/24 | 648 | 649 | 635 | 640 | 638,000 |
2015/03/23 | 622 | 658 | 622 | 652 | 1,261,000 |
2015/03/20 | 617 | 620 | 609 | 615 | 429,000 |
2015/03/19 | 636 | 636 | 611 | 619 | 542,000 |
2015/03/18 | 630 | 638 | 623 | 637 | 601,000 |
2015/03/17 | 608 | 630 | 608 | 627 | 872,000 |
2015/03/16 | 618 | 620 | 602 | 605 | 572,000 |
2015/03/13 | 603 | 623 | 600 | 618 | 982,000 |
2015/03/12 | 590 | 615 | 588 | 598 | 1,384,000 |
2015/03/11 | 583 | 589 | 579 | 587 | 567,000 |
2015/03/10 | 587 | 587 | 579 | 584 | 323,000 |
2015/03/09 | 579 | 585 | 578 | 582 | 252,000 |
2015/03/06 | 571 | 585 | 571 | 585 | 428,000 |
2015/03/05 | 565 | 571 | 564 | 569 | 277,000 |
2015/03/04 | 566 | 574 | 561 | 568 | 356,000 |
2015/03/03 | 578 | 579 | 570 | 572 | 231,000 |
2015/03/02 | 584 | 586 | 574 | 575 | 391,000 |
2015/02/27 | 589 | 594 | 581 | 584 | 449,000 |
2015/02/26 | 581 | 588 | 581 | 585 | 269,000 |
2015/02/25 | 588 | 591 | 586 | 588 | 335,000 |
2015/02/24 | 579 | 591 | 576 | 589 | 512,000 |
2015/02/23 | 591 | 592 | 572 | 574 | 610,000 |
2015/02/20 | 585 | 590 | 580 | 588 | 365,000 |
2015/02/19 | 587 | 590 | 577 | 581 | 613,000 |
2015/02/18 | 595 | 596 | 588 | 590 | 511,000 |
2015/02/17 | 586 | 595 | 584 | 588 | 582,000 |
2015/02/16 | 578 | 588 | 573 | 586 | 921,000 |
2015/02/13 | 543 | 570 | 542 | 569 | 1,118,000 |
2015/02/12 | 548 | 553 | 545 | 546 | 553,000 |
2015/02/10 | 539 | 541 | 535 | 541 | 285,000 |
2015/02/09 | 549 | 549 | 537 | 542 | 459,000 |
2015/02/06 | 546 | 550 | 540 | 543 | 559,000 |
2015/02/05 | 567 | 567 | 540 | 546 | 658,000 |
2015/02/04 | 539 | 560 | 539 | 552 | 590,000 |
2015/02/03 | 543 | 545 | 534 | 536 | 341,000 |
2015/02/02 | 545 | 547 | 537 | 541 | 467,000 |
2015/01/30 | 563 | 567 | 551 | 552 | 377,000 |
2015/01/29 | 561 | 567 | 552 | 555 | 490,000 |
2015/01/28 | 560 | 574 | 558 | 570 | 864,000 |
2015/01/27 | 544 | 560 | 543 | 560 | 696,000 |
2015/01/26 | 537 | 543 | 534 | 540 | 457,000 |
2015/01/23 | 555 | 555 | 543 | 545 | 519,000 |
2015/01/22 | 554 | 554 | 538 | 550 | 505,000 |
2015/01/21 | 569 | 570 | 545 | 550 | 778,000 |
2015/01/20 | 559 | 570 | 556 | 567 | 537,000 |
2015/01/19 | 560 | 562 | 549 | 552 | 431,000 |
2015/01/16 | 565 | 565 | 553 | 558 | 597,000 |
2015/01/15 | 578 | 582 | 571 | 573 | 379,000 |
2015/01/14 | 578 | 580 | 571 | 572 | 542,000 |
2015/01/13 | 597 | 597 | 577 | 583 | 559,000 |
2015/01/09 | 604 | 612 | 600 | 607 | 466,000 |
2015/01/08 | 594 | 612 | 587 | 602 | 552,000 |
2015/01/07 | 602 | 606 | 592 | 594 | 337,000 |
2015/01/06 | 605 | 613 | 602 | 609 | 465,000 |
2015/01/05 | 615 | 624 | 609 | 619 | 361,000 |