日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,614 2,639 2,600 2,636 140,200
2017/12/28 2,606 2,623 2,595 2,614 114,400
2017/12/27 2,599 2,613 2,583 2,608 75,600
2017/12/26 2,600 2,601 2,574 2,578 104,800
2017/12/25 2,631 2,632 2,581 2,602 91,500
2017/12/22 2,595 2,621 2,588 2,611 107,000
2017/12/21 2,601 2,616 2,601 2,603 90,000
2017/12/20 2,595 2,613 2,585 2,612 100,000
2017/12/19 2,581 2,603 2,575 2,595 75,200
2017/12/18 2,570 2,584 2,549 2,573 140,500
2017/12/15 2,575 2,592 2,563 2,564 152,100
2017/12/14 2,568 2,607 2,568 2,594 71,400
2017/12/13 2,556 2,596 2,548 2,578 157,600
2017/12/12 2,553 2,565 2,544 2,547 187,200
2017/12/11 2,566 2,576 2,542 2,550 114,600
2017/12/08 2,506 2,562 2,506 2,559 136,400
2017/12/07 2,585 2,597 2,544 2,546 142,700
2017/12/06 2,584 2,596 2,566 2,575 114,000
2017/12/05 2,557 2,598 2,557 2,594 84,000
2017/12/04 2,572 2,582 2,562 2,573 146,300
2017/12/01 2,630 2,630 2,560 2,568 168,300
2017/11/30 2,532 2,595 2,532 2,589 270,700
2017/11/29 2,496 2,549 2,479 2,536 193,200
2017/11/28 2,507 2,507 2,477 2,481 107,800
2017/11/27 2,495 2,520 2,464 2,511 241,000
2017/11/24 2,515 2,516 2,466 2,487 144,000
2017/11/22 2,470 2,495 2,448 2,495 154,900
2017/11/21 2,460 2,475 2,446 2,471 111,500
2017/11/20 2,464 2,474 2,451 2,453 117,900
2017/11/17 2,505 2,508 2,461 2,496 198,600
2017/11/16 2,469 2,500 2,459 2,484 99,600
2017/11/15 2,527 2,527 2,453 2,464 140,300
2017/11/14 2,551 2,551 2,515 2,533 130,300
2017/11/13 2,556 2,561 2,536 2,540 127,700
2017/11/10 2,592 2,624 2,557 2,569 230,000
2017/11/09 2,702 2,756 2,563 2,585 457,200
2017/11/08 2,753 2,769 2,727 2,764 121,000
2017/11/07 2,777 2,780 2,751 2,780 86,100
2017/11/06 2,818 2,819 2,781 2,785 104,200
2017/11/02 2,809 2,834 2,789 2,832 74,400
2017/11/01 2,825 2,838 2,804 2,818 119,700
2017/10/31 2,810 2,828 2,796 2,825 110,000
2017/10/30 2,785 2,800 2,758 2,792 378,200
2017/10/27 2,816 2,817 2,784 2,795 67,700
2017/10/26 2,781 2,807 2,764 2,796 104,200
2017/10/25 2,811 2,830 2,782 2,786 114,400
2017/10/24 2,813 2,833 2,796 2,813 66,300
2017/10/23 2,850 2,859 2,820 2,822 56,100
2017/10/20 2,847 2,854 2,814 2,817 84,200
2017/10/19 2,890 2,898 2,860 2,866 53,400
2017/10/18 2,868 2,887 2,855 2,878 78,800
2017/10/17 2,907 2,914 2,872 2,881 83,800
2017/10/16 2,918 2,948 2,909 2,911 70,600
2017/10/13 2,894 2,935 2,891 2,925 139,300
2017/10/12 2,936 2,975 2,879 2,892 125,100
2017/10/11 2,943 2,952 2,892 2,895 135,100
2017/10/10 2,839 2,997 2,825 2,963 372,300
2017/10/06 2,754 2,839 2,754 2,833 252,000
2017/10/05 2,708 2,779 2,708 2,753 255,300
2017/10/04 2,723 2,750 2,717 2,727 174,500
2017/10/03 2,722 2,740 2,711 2,733 133,200
2017/10/02 2,779 2,779 2,709 2,716 128,600
2017/09/29 2,701 2,784 2,670 2,779 183,000
2017/09/28 2,689 2,717 2,676 2,712 159,000
2017/09/27 2,675 2,704 2,633 2,671 98,800
2017/09/27 1 -> 0.20 分割
2017/09/26 540 543 538 542 911,000
2017/09/25 545 546 541 544 480,000
2017/09/22 542 545 539 542 871,000
2017/09/21 543 545 541 543 606,000
2017/09/20 544 545 540 542 401,000
2017/09/19 547 547 542 545 893,000
2017/09/15 533 543 532 540 1,260,000
2017/09/14 540 540 531 532 630,000
2017/09/13 535 539 532 538 653,000
2017/09/12 538 538 531 533 869,000
2017/09/11 532 537 531 533 269,000
2017/09/08 537 540 528 530 610,000
2017/09/07 543 550 538 543 430,000
2017/09/06 533 540 532 540 266,000
2017/09/05 540 542 537 537 418,000
2017/09/04 546 546 536 539 544,000
2017/09/01 548 548 541 546 414,000
2017/08/31 544 547 542 545 314,000
2017/08/30 550 550 542 544 292,000
2017/08/29 539 545 539 543 222,000
2017/08/28 541 544 539 542 638,000
2017/08/25 552 552 537 539 489,000
2017/08/24 550 554 547 549 274,000
2017/08/23 564 564 553 554 491,000
2017/08/22 559 561 550 554 505,000
2017/08/21 552 569 547 563 659,000
2017/08/18 544 553 543 548 439,000
2017/08/17 542 555 541 548 698,000
2017/08/16 551 553 543 543 442,000
2017/08/15 566 572 553 553 422,000
2017/08/14 557 565 557 563 426,000
2017/08/10 571 575 562 567 386,000
2017/08/09 575 577 564 569 599,000
2017/08/08 570 581 566 575 1,356,000
2017/08/07 533 575 532 571 2,620,000
2017/08/04 510 520 507 519 501,000
2017/08/03 517 517 505 508 744,000
2017/08/02 520 522 517 518 205,000
2017/08/01 523 524 517 518 268,000
2017/07/31 515 522 513 517 271,000
2017/07/28 512 516 512 514 226,000
2017/07/27 520 520 512 512 407,000
2017/07/26 517 517 514 517 401,000
2017/07/25 518 518 512 512 342,000
2017/07/24 514 517 511 515 422,000
2017/07/21 515 517 513 517 219,000
2017/07/20 510 518 510 515 311,000
2017/07/19 517 520 508 511 642,000
2017/07/18 515 521 513 520 411,000
2017/07/14 523 524 519 521 371,000
2017/07/13 537 538 518 523 1,170,000
2017/07/12 541 541 536 537 210,000
2017/07/11 543 543 539 541 223,000
2017/07/10 539 550 536 545 640,000
2017/07/07 535 542 532 539 572,000
2017/07/06 542 542 536 537 561,000
2017/07/05 537 544 534 542 433,000
2017/07/04 549 549 538 542 849,000
2017/07/03 550 551 543 545 801,000
2017/06/30 549 549 543 548 654,000
2017/06/29 550 555 549 552 534,000
2017/06/28 541 550 541 549 901,000
2017/06/27 532 545 531 543 946,000
2017/06/26 527 527 523 527 245,000
2017/06/23 529 530 525 528 599,000
2017/06/22 525 525 519 525 451,000
2017/06/21 528 528 522 526 601,000
2017/06/20 534 539 532 532 677,000
2017/06/19 530 532 526 531 517,000
2017/06/16 526 532 524 526 650,000
2017/06/15 525 529 521 524 785,000
2017/06/14 520 527 514 523 1,201,000
2017/06/13 503 518 502 518 1,332,000
2017/06/12 497 505 496 502 664,000
2017/06/09 486 496 486 496 457,000
2017/06/08 487 489 484 487 578,000
2017/06/07 485 487 482 486 361,000
2017/06/06 491 491 484 485 413,000
2017/06/05 497 497 486 490 661,000
2017/06/02 491 500 490 499 1,522,000
2017/06/01 479 492 479 484 1,148,000
2017/05/31 473 475 470 474 334,000
2017/05/30 470 477 470 475 425,000
2017/05/29 482 484 468 468 503,000
2017/05/26 485 488 481 481 639,000
2017/05/25 478 486 477 483 733,000
2017/05/24 472 475 471 474 380,000
2017/05/23 464 472 464 469 527,000
2017/05/22 460 464 460 461 449,000
2017/05/19 453 459 450 457 638,000
2017/05/18 463 465 451 453 961,000
2017/05/17 479 479 467 468 600,000
2017/05/16 499 500 476 477 1,003,000
2017/05/15 490 494 489 492 589,000
2017/05/12 491 491 486 491 415,000
2017/05/11 488 494 485 494 434,000
2017/05/10 486 490 485 488 473,000
2017/05/09 480 489 480 489 561,000
2017/05/08 483 486 481 485 538,000
2017/05/02 472 477 471 475 448,000
2017/05/01 473 474 467 472 447,000
2017/04/28 476 478 471 478 577,000
2017/04/27 478 481 476 478 506,000
2017/04/26 468 476 467 476 528,000
2017/04/25 465 468 463 467 618,000
2017/04/24 466 467 459 465 621,000
2017/04/21 461 468 457 463 392,000
2017/04/20 458 464 457 458 465,000
2017/04/19 452 465 452 463 349,000
2017/04/18 453 460 453 457 322,000
2017/04/17 446 452 445 452 268,000
2017/04/14 446 453 446 451 337,000
2017/04/13 453 453 446 451 512,000
2017/04/12 458 458 451 455 535,000
2017/04/11 454 462 452 462 325,000
2017/04/10 451 461 451 461 298,000
2017/04/07 452 456 448 453 462,000
2017/04/06 455 456 446 452 562,000
2017/04/05 462 463 457 459 293,000
2017/04/04 467 471 462 464 485,000
2017/04/03 480 481 459 467 1,393,000
2017/03/31 488 494 484 484 580,000
2017/03/30 485 491 485 487 411,000
2017/03/29 495 497 487 489 403,000
2017/03/28 488 497 485 497 810,000
2017/03/27 482 483 476 480 628,000
2017/03/24 487 491 482 486 599,000
2017/03/23 480 483 479 482 346,000
2017/03/22 488 488 479 479 954,000
2017/03/21 498 498 492 492 442,000
2017/03/17 500 500 494 496 618,000
2017/03/16 500 504 499 501 474,000
2017/03/15 500 503 500 501 326,000
2017/03/14 503 504 501 501 271,000
2017/03/13 501 504 501 503 479,000
2017/03/10 505 505 501 502 477,000
2017/03/09 502 503 499 501 628,000
2017/03/08 504 505 502 503 346,000
2017/03/07 507 507 504 504 221,000
2017/03/06 509 511 507 507 319,000
2017/03/03 510 516 507 511 363,000
2017/03/02 507 517 507 516 770,000
2017/03/01 502 503 496 502 506,000
2017/02/28 501 505 497 497 526,000
2017/02/27 506 506 500 501 358,000
2017/02/24 505 510 502 508 505,000
2017/02/23 511 512 504 505 463,000
2017/02/22 517 519 511 513 284,000
2017/02/21 508 518 508 518 311,000
2017/02/20 508 512 504 508 285,000
2017/02/17 509 515 508 512 305,000
2017/02/16 510 514 508 511 250,000
2017/02/15 510 513 507 510 354,000
2017/02/14 506 512 504 506 524,000
2017/02/13 500 509 494 509 627,000
2017/02/10 497 502 497 500 394,000
2017/02/09 493 496 492 493 353,000
2017/02/08 492 501 489 500 276,000
2017/02/07 499 500 491 493 632,000
2017/02/06 510 513 499 500 755,000
2017/02/03 509 514 506 509 497,000
2017/02/02 517 525 505 508 925,000
2017/02/01 506 520 503 518 522,000
2017/01/31 508 518 508 511 386,000
2017/01/30 515 520 515 517 266,000
2017/01/27 526 527 516 522 478,000
2017/01/26 510 525 510 525 562,000
2017/01/25 508 509 501 505 495,000
2017/01/24 503 505 497 500 449,000
2017/01/23 511 511 502 506 277,000
2017/01/20 508 513 505 511 331,000
2017/01/19 505 514 505 514 243,000
2017/01/18 504 509 501 508 597,000
2017/01/17 513 516 505 509 472,000
2017/01/16 508 515 507 513 441,000
2017/01/13 514 519 510 518 668,000
2017/01/12 519 522 513 516 495,000
2017/01/11 521 525 518 523 403,000
2017/01/10 529 531 523 526 382,000
2017/01/06 535 535 525 529 605,000
2017/01/05 533 545 530 545 616,000
2017/01/04 525 537 521 535 548,000

このページの先頭へ