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 |
---|---|---|---|---|---|
2016/12/30 | 513 | 522 | 513 | 518 | 341,000 |
2016/12/29 | 524 | 526 | 514 | 516 | 540,000 |
2016/12/28 | 520 | 535 | 520 | 534 | 416,000 |
2016/12/27 | 531 | 532 | 524 | 525 | 417,000 |
2016/12/26 | 535 | 535 | 529 | 532 | 292,000 |
2016/12/22 | 540 | 540 | 532 | 534 | 576,000 |
2016/12/21 | 544 | 550 | 540 | 544 | 676,000 |
2016/12/20 | 538 | 543 | 537 | 541 | 498,000 |
2016/12/19 | 538 | 548 | 538 | 545 | 478,000 |
2016/12/16 | 537 | 550 | 537 | 548 | 753,000 |
2016/12/15 | 551 | 554 | 539 | 543 | 716,000 |
2016/12/14 | 548 | 556 | 541 | 554 | 1,055,000 |
2016/12/13 | 538 | 549 | 535 | 547 | 1,242,000 |
2016/12/12 | 549 | 549 | 538 | 545 | 703,000 |
2016/12/09 | 540 | 552 | 538 | 547 | 1,490,000 |
2016/12/08 | 542 | 552 | 540 | 546 | 1,105,000 |
2016/12/07 | 540 | 540 | 535 | 539 | 625,000 |
2016/12/06 | 545 | 545 | 538 | 542 | 675,000 |
2016/12/05 | 535 | 538 | 530 | 535 | 653,000 |
2016/12/02 | 531 | 543 | 528 | 539 | 570,000 |
2016/12/01 | 535 | 544 | 531 | 541 | 841,000 |
2016/11/30 | 520 | 532 | 519 | 531 | 538,000 |
2016/11/29 | 520 | 521 | 517 | 520 | 436,000 |
2016/11/28 | 515 | 525 | 510 | 524 | 647,000 |
2016/11/25 | 520 | 523 | 512 | 515 | 626,000 |
2016/11/24 | 520 | 524 | 515 | 516 | 620,000 |
2016/11/22 | 516 | 522 | 515 | 518 | 455,000 |
2016/11/21 | 514 | 523 | 514 | 522 | 702,000 |
2016/11/18 | 503 | 512 | 501 | 511 | 628,000 |
2016/11/17 | 493 | 502 | 493 | 499 | 549,000 |
2016/11/16 | 493 | 500 | 492 | 499 | 447,000 |
2016/11/15 | 490 | 492 | 484 | 491 | 413,000 |
2016/11/14 | 480 | 494 | 480 | 490 | 892,000 |
2016/11/11 | 476 | 480 | 472 | 476 | 809,000 |
2016/11/10 | 470 | 486 | 470 | 476 | 1,340,000 |
2016/11/09 | 464 | 467 | 447 | 451 | 1,741,000 |
2016/11/08 | 454 | 461 | 453 | 459 | 1,514,000 |
2016/11/07 | 435 | 462 | 434 | 455 | 2,787,000 |
2016/11/04 | 412 | 413 | 404 | 406 | 498,000 |
2016/11/02 | 410 | 418 | 409 | 415 | 910,000 |
2016/11/01 | 410 | 412 | 406 | 412 | 427,000 |
2016/10/31 | 411 | 413 | 409 | 412 | 714,000 |
2016/10/28 | 413 | 414 | 409 | 410 | 450,000 |
2016/10/27 | 410 | 411 | 407 | 411 | 475,000 |
2016/10/26 | 403 | 409 | 401 | 408 | 318,000 |
2016/10/25 | 403 | 407 | 402 | 404 | 375,000 |
2016/10/24 | 405 | 405 | 399 | 402 | 347,000 |
2016/10/21 | 399 | 404 | 399 | 403 | 646,000 |
2016/10/20 | 392 | 400 | 391 | 399 | 633,000 |
2016/10/19 | 393 | 394 | 392 | 392 | 231,000 |
2016/10/18 | 390 | 394 | 389 | 393 | 341,000 |
2016/10/17 | 396 | 396 | 390 | 392 | 382,000 |
2016/10/14 | 390 | 394 | 389 | 394 | 248,000 |
2016/10/13 | 397 | 397 | 390 | 391 | 582,000 |
2016/10/12 | 399 | 401 | 397 | 398 | 315,000 |
2016/10/11 | 401 | 405 | 399 | 401 | 481,000 |
2016/10/07 | 396 | 397 | 392 | 395 | 362,000 |
2016/10/06 | 399 | 401 | 398 | 398 | 369,000 |
2016/10/05 | 391 | 396 | 390 | 395 | 423,000 |
2016/10/04 | 389 | 392 | 389 | 391 | 215,000 |
2016/10/03 | 386 | 391 | 386 | 387 | 304,000 |
2016/09/30 | 394 | 394 | 385 | 386 | 809,000 |
2016/09/29 | 397 | 399 | 394 | 398 | 350,000 |
2016/09/28 | 396 | 398 | 392 | 394 | 600,000 |
2016/09/27 | 405 | 405 | 393 | 403 | 1,348,000 |
2016/09/26 | 409 | 411 | 407 | 409 | 412,000 |
2016/09/23 | 414 | 414 | 407 | 410 | 619,000 |
2016/09/21 | 396 | 413 | 394 | 412 | 609,000 |
2016/09/20 | 399 | 400 | 394 | 396 | 654,000 |
2016/09/16 | 399 | 402 | 397 | 398 | 661,000 |
2016/09/15 | 403 | 404 | 398 | 398 | 368,000 |
2016/09/14 | 400 | 405 | 400 | 402 | 390,000 |
2016/09/13 | 408 | 411 | 404 | 405 | 508,000 |
2016/09/12 | 413 | 413 | 404 | 406 | 617,000 |
2016/09/09 | 417 | 424 | 416 | 418 | 731,000 |
2016/09/08 | 411 | 415 | 411 | 414 | 495,000 |
2016/09/07 | 405 | 412 | 405 | 410 | 696,000 |
2016/09/06 | 404 | 411 | 403 | 409 | 717,000 |
2016/09/05 | 402 | 405 | 401 | 403 | 649,000 |
2016/09/02 | 400 | 400 | 396 | 398 | 491,000 |
2016/09/01 | 392 | 400 | 391 | 397 | 884,000 |
2016/08/31 | 397 | 398 | 391 | 392 | 1,157,000 |
2016/08/30 | 395 | 397 | 393 | 397 | 534,000 |
2016/08/29 | 400 | 402 | 393 | 396 | 656,000 |
2016/08/26 | 398 | 398 | 393 | 395 | 374,000 |
2016/08/25 | 398 | 398 | 393 | 398 | 611,000 |
2016/08/24 | 394 | 396 | 393 | 395 | 302,000 |
2016/08/23 | 396 | 398 | 391 | 394 | 576,000 |
2016/08/22 | 396 | 400 | 395 | 397 | 612,000 |
2016/08/19 | 398 | 403 | 395 | 396 | 522,000 |
2016/08/18 | 403 | 403 | 398 | 399 | 526,000 |
2016/08/17 | 406 | 410 | 405 | 406 | 516,000 |
2016/08/16 | 412 | 414 | 404 | 406 | 660,000 |
2016/08/15 | 414 | 416 | 407 | 407 | 517,000 |
2016/08/12 | 407 | 414 | 401 | 407 | 1,392,000 |
2016/08/10 | 396 | 406 | 391 | 398 | 1,148,000 |
2016/08/09 | 394 | 398 | 388 | 395 | 1,942,000 |
2016/08/08 | 415 | 415 | 388 | 393 | 3,212,000 |
2016/08/05 | 457 | 469 | 454 | 460 | 463,000 |
2016/08/04 | 452 | 463 | 448 | 463 | 347,000 |
2016/08/03 | 452 | 456 | 445 | 453 | 569,000 |
2016/08/02 | 470 | 470 | 460 | 460 | 292,000 |
2016/08/01 | 472 | 476 | 462 | 470 | 367,000 |
2016/07/29 | 473 | 478 | 461 | 478 | 624,000 |
2016/07/28 | 476 | 476 | 470 | 473 | 178,000 |
2016/07/27 | 478 | 483 | 475 | 476 | 324,000 |
2016/07/26 | 472 | 478 | 462 | 473 | 672,000 |
2016/07/25 | 484 | 490 | 473 | 474 | 784,000 |
2016/07/22 | 477 | 480 | 473 | 480 | 801,000 |
2016/07/21 | 484 | 486 | 478 | 484 | 808,000 |
2016/07/20 | 490 | 492 | 479 | 484 | 684,000 |
2016/07/19 | 499 | 499 | 488 | 498 | 504,000 |
2016/07/15 | 492 | 501 | 490 | 497 | 533,000 |
2016/07/14 | 498 | 503 | 490 | 495 | 530,000 |
2016/07/13 | 512 | 513 | 490 | 498 | 724,000 |
2016/07/12 | 496 | 511 | 494 | 504 | 718,000 |
2016/07/11 | 478 | 494 | 478 | 488 | 712,000 |
2016/07/08 | 462 | 477 | 462 | 472 | 1,023,000 |
2016/07/07 | 457 | 473 | 453 | 457 | 573,000 |
2016/07/06 | 470 | 470 | 446 | 462 | 752,000 |
2016/07/05 | 475 | 479 | 465 | 478 | 377,000 |
2016/07/04 | 470 | 478 | 464 | 473 | 481,000 |
2016/07/01 | 455 | 469 | 446 | 469 | 750,000 |
2016/06/30 | 455 | 464 | 442 | 445 | 975,000 |
2016/06/29 | 465 | 470 | 444 | 449 | 938,000 |
2016/06/28 | 464 | 467 | 450 | 462 | 601,000 |
2016/06/27 | 470 | 483 | 464 | 470 | 494,000 |
2016/06/24 | 507 | 507 | 452 | 457 | 888,000 |
2016/06/23 | 480 | 499 | 476 | 499 | 931,000 |
2016/06/22 | 465 | 481 | 462 | 474 | 656,000 |
2016/06/21 | 454 | 463 | 453 | 461 | 456,000 |
2016/06/20 | 446 | 457 | 440 | 455 | 507,000 |
2016/06/17 | 427 | 440 | 427 | 432 | 302,000 |
2016/06/16 | 439 | 441 | 420 | 425 | 634,000 |
2016/06/15 | 438 | 448 | 432 | 442 | 469,000 |
2016/06/14 | 440 | 446 | 435 | 438 | 595,000 |
2016/06/13 | 458 | 458 | 441 | 441 | 368,000 |
2016/06/10 | 465 | 467 | 457 | 466 | 591,000 |
2016/06/09 | 473 | 475 | 467 | 468 | 406,000 |
2016/06/08 | 483 | 483 | 469 | 476 | 443,000 |
2016/06/07 | 477 | 482 | 475 | 479 | 285,000 |
2016/06/06 | 482 | 485 | 471 | 475 | 505,000 |
2016/06/03 | 487 | 490 | 478 | 484 | 784,000 |
2016/06/02 | 497 | 505 | 488 | 495 | 443,000 |
2016/06/01 | 519 | 519 | 502 | 506 | 551,000 |
2016/05/31 | 515 | 520 | 510 | 520 | 507,000 |
2016/05/30 | 515 | 516 | 506 | 513 | 445,000 |
2016/05/27 | 500 | 513 | 498 | 509 | 1,061,000 |
2016/05/26 | 500 | 501 | 490 | 492 | 312,000 |
2016/05/25 | 505 | 505 | 491 | 495 | 522,000 |
2016/05/24 | 491 | 503 | 489 | 498 | 923,000 |
2016/05/23 | 494 | 496 | 482 | 496 | 482,000 |
2016/05/20 | 481 | 499 | 480 | 495 | 1,056,000 |
2016/05/19 | 475 | 482 | 475 | 481 | 497,000 |
2016/05/18 | 478 | 484 | 472 | 477 | 574,000 |
2016/05/17 | 470 | 480 | 467 | 480 | 513,000 |
2016/05/16 | 466 | 482 | 465 | 477 | 967,000 |
2016/05/13 | 465 | 465 | 449 | 452 | 344,000 |
2016/05/12 | 460 | 467 | 452 | 466 | 604,000 |
2016/05/11 | 459 | 462 | 458 | 460 | 731,000 |
2016/05/10 | 436 | 456 | 434 | 455 | 554,000 |
2016/05/09 | 420 | 431 | 420 | 430 | 330,000 |
2016/05/06 | 420 | 428 | 418 | 421 | 453,000 |
2016/05/02 | 421 | 433 | 421 | 423 | 318,000 |
2016/04/28 | 455 | 465 | 434 | 435 | 972,000 |
2016/04/27 | 444 | 454 | 442 | 453 | 472,000 |
2016/04/26 | 437 | 445 | 435 | 442 | 786,000 |
2016/04/25 | 448 | 448 | 436 | 438 | 422,000 |
2016/04/22 | 429 | 442 | 425 | 440 | 533,000 |
2016/04/21 | 430 | 433 | 424 | 428 | 1,007,000 |
2016/04/20 | 425 | 427 | 423 | 425 | 381,000 |
2016/04/19 | 415 | 422 | 415 | 421 | 696,000 |
2016/04/18 | 412 | 415 | 405 | 408 | 783,000 |
2016/04/15 | 430 | 436 | 427 | 429 | 650,000 |
2016/04/14 | 447 | 449 | 434 | 438 | 1,180,000 |
2016/04/13 | 450 | 458 | 443 | 446 | 906,000 |
2016/04/12 | 441 | 450 | 441 | 448 | 523,000 |
2016/04/11 | 440 | 444 | 429 | 438 | 515,000 |
2016/04/08 | 421 | 439 | 415 | 437 | 612,000 |
2016/04/07 | 427 | 438 | 425 | 430 | 530,000 |
2016/04/06 | 431 | 436 | 426 | 430 | 575,000 |
2016/04/05 | 453 | 455 | 438 | 439 | 596,000 |
2016/04/04 | 459 | 468 | 456 | 461 | 771,000 |
2016/04/01 | 469 | 469 | 457 | 459 | 1,066,000 |
2016/03/31 | 466 | 473 | 466 | 467 | 788,000 |
2016/03/30 | 464 | 475 | 461 | 469 | 793,000 |
2016/03/29 | 453 | 467 | 453 | 465 | 507,000 |
2016/03/28 | 453 | 462 | 453 | 460 | 764,000 |
2016/03/25 | 458 | 458 | 445 | 450 | 619,000 |
2016/03/24 | 453 | 454 | 443 | 450 | 538,000 |
2016/03/23 | 467 | 471 | 452 | 455 | 841,000 |
2016/03/22 | 481 | 487 | 466 | 468 | 955,000 |
2016/03/18 | 462 | 480 | 462 | 480 | 1,359,000 |
2016/03/17 | 460 | 467 | 459 | 462 | 662,000 |
2016/03/16 | 455 | 463 | 454 | 457 | 694,000 |
2016/03/15 | 461 | 468 | 453 | 457 | 906,000 |
2016/03/14 | 469 | 472 | 462 | 466 | 900,000 |
2016/03/11 | 457 | 469 | 453 | 468 | 628,000 |
2016/03/10 | 469 | 473 | 453 | 463 | 943,000 |
2016/03/09 | 472 | 473 | 457 | 466 | 1,656,000 |
2016/03/08 | 477 | 487 | 462 | 483 | 1,587,000 |
2016/03/07 | 483 | 487 | 472 | 475 | 1,190,000 |
2016/03/04 | 463 | 481 | 459 | 481 | 1,644,000 |
2016/03/03 | 445 | 464 | 444 | 463 | 1,298,000 |
2016/03/02 | 439 | 449 | 435 | 446 | 1,295,000 |
2016/03/01 | 420 | 431 | 414 | 429 | 869,000 |
2016/02/29 | 420 | 432 | 418 | 420 | 1,138,000 |
2016/02/26 | 405 | 418 | 404 | 417 | 886,000 |
2016/02/25 | 385 | 402 | 380 | 400 | 921,000 |
2016/02/24 | 368 | 389 | 368 | 386 | 705,000 |
2016/02/23 | 376 | 383 | 367 | 373 | 667,000 |
2016/02/22 | 373 | 381 | 372 | 375 | 249,000 |
2016/02/19 | 376 | 381 | 374 | 379 | 417,000 |
2016/02/18 | 383 | 387 | 378 | 381 | 440,000 |
2016/02/17 | 377 | 384 | 366 | 374 | 858,000 |
2016/02/16 | 367 | 389 | 365 | 382 | 667,000 |
2016/02/15 | 363 | 374 | 361 | 369 | 849,000 |
2016/02/12 | 351 | 360 | 347 | 347 | 1,526,000 |
2016/02/10 | 380 | 383 | 365 | 371 | 1,031,000 |
2016/02/09 | 396 | 397 | 382 | 384 | 1,261,000 |
2016/02/08 | 407 | 417 | 403 | 408 | 922,000 |
2016/02/05 | 406 | 417 | 404 | 412 | 1,080,000 |
2016/02/04 | 402 | 418 | 398 | 414 | 840,000 |
2016/02/03 | 410 | 411 | 397 | 409 | 928,000 |
2016/02/02 | 424 | 426 | 415 | 421 | 1,209,000 |
2016/02/01 | 414 | 429 | 410 | 424 | 1,538,000 |
2016/01/29 | 383 | 403 | 377 | 403 | 1,003,000 |
2016/01/28 | 382 | 388 | 377 | 381 | 472,000 |
2016/01/27 | 373 | 384 | 373 | 384 | 809,000 |
2016/01/26 | 366 | 368 | 360 | 363 | 644,000 |
2016/01/25 | 377 | 378 | 368 | 372 | 1,043,000 |
2016/01/22 | 374 | 374 | 363 | 371 | 758,000 |
2016/01/21 | 365 | 375 | 358 | 358 | 1,250,000 |
2016/01/20 | 380 | 382 | 366 | 366 | 1,061,000 |
2016/01/19 | 380 | 388 | 377 | 380 | 565,000 |
2016/01/18 | 375 | 380 | 371 | 379 | 429,000 |
2016/01/15 | 396 | 398 | 380 | 383 | 773,000 |
2016/01/14 | 389 | 396 | 380 | 395 | 672,000 |
2016/01/13 | 400 | 408 | 397 | 400 | 435,000 |
2016/01/12 | 408 | 408 | 390 | 392 | 1,210,000 |
2016/01/08 | 415 | 419 | 411 | 412 | 713,000 |
2016/01/07 | 421 | 423 | 414 | 415 | 657,000 |
2016/01/06 | 428 | 433 | 421 | 423 | 345,000 |
2016/01/05 | 429 | 434 | 426 | 426 | 594,000 |
2016/01/04 | 441 | 444 | 432 | 434 | 575,000 |