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
2019/12/30 2,812 2,827 2,796 2,800 46,400
2019/12/27 2,761 2,810 2,761 2,804 89,600
2019/12/26 2,702 2,747 2,697 2,747 51,100
2019/12/25 2,747 2,747 2,709 2,713 39,900
2019/12/24 2,782 2,792 2,731 2,731 58,100
2019/12/23 2,780 2,794 2,758 2,782 89,800
2019/12/20 2,756 2,784 2,747 2,767 123,600
2019/12/19 2,743 2,747 2,710 2,737 76,800
2019/12/18 2,755 2,755 2,709 2,733 134,800
2019/12/17 2,770 2,770 2,749 2,764 106,700
2019/12/16 2,792 2,792 2,765 2,765 91,800
2019/12/13 2,798 2,812 2,789 2,795 108,900
2019/12/12 2,784 2,797 2,756 2,763 83,000
2019/12/11 2,763 2,789 2,741 2,783 65,800
2019/12/10 2,740 2,789 2,735 2,776 96,300
2019/12/09 2,700 2,741 2,693 2,723 94,000
2019/12/06 2,669 2,710 2,667 2,689 121,000
2019/12/05 2,663 2,697 2,659 2,669 97,300
2019/12/04 2,656 2,660 2,631 2,660 135,300
2019/12/03 2,664 2,677 2,658 2,665 60,300
2019/12/02 2,700 2,702 2,675 2,696 96,500
2019/11/29 2,685 2,705 2,682 2,694 80,900
2019/11/28 2,676 2,685 2,663 2,684 43,600
2019/11/27 2,688 2,709 2,686 2,692 62,200
2019/11/26 2,710 2,727 2,698 2,698 60,400
2019/11/25 2,696 2,718 2,679 2,714 117,000
2019/11/22 2,653 2,706 2,653 2,684 93,700
2019/11/21 2,652 2,675 2,617 2,672 111,200
2019/11/20 2,690 2,703 2,652 2,673 141,900
2019/11/19 2,675 2,742 2,675 2,712 112,700
2019/11/18 2,716 2,716 2,662 2,694 122,700
2019/11/15 2,646 2,731 2,640 2,716 235,800
2019/11/14 2,629 2,652 2,593 2,605 108,300
2019/11/13 2,650 2,677 2,620 2,622 128,600
2019/11/12 2,620 2,647 2,608 2,643 97,900
2019/11/11 2,593 2,650 2,588 2,634 227,000
2019/11/08 2,537 2,626 2,528 2,561 245,900
2019/11/07 2,510 2,526 2,482 2,511 135,100
2019/11/06 2,499 2,516 2,456 2,498 113,300
2019/11/05 2,433 2,491 2,413 2,490 155,500
2019/11/01 2,457 2,458 2,412 2,419 88,500
2019/10/31 2,444 2,473 2,433 2,458 104,800
2019/10/30 2,460 2,460 2,421 2,432 133,700
2019/10/29 2,480 2,510 2,475 2,486 86,300
2019/10/28 2,462 2,462 2,435 2,455 52,200
2019/10/25 2,474 2,475 2,426 2,457 89,900
2019/10/24 2,467 2,488 2,440 2,463 104,800
2019/10/23 2,418 2,466 2,381 2,460 212,600
2019/10/21 2,350 2,422 2,343 2,418 270,200
2019/10/18 2,289 2,305 2,258 2,262 55,300
2019/10/17 2,316 2,321 2,274 2,277 55,500
2019/10/16 2,321 2,345 2,307 2,316 77,600
2019/10/15 2,300 2,320 2,284 2,291 67,900
2019/10/11 2,275 2,277 2,239 2,260 67,000
2019/10/10 2,263 2,263 2,214 2,249 48,800
2019/10/09 2,264 2,264 2,236 2,259 38,400
2019/10/08 2,244 2,272 2,244 2,264 67,800
2019/10/07 2,272 2,272 2,215 2,225 74,000
2019/10/04 2,254 2,254 2,204 2,252 86,400
2019/10/03 2,262 2,269 2,244 2,269 79,300
2019/10/02 2,286 2,329 2,280 2,312 55,100
2019/10/01 2,293 2,337 2,292 2,325 58,400
2019/09/30 2,295 2,302 2,263 2,280 73,000
2019/09/27 2,310 2,310 2,268 2,295 83,800
2019/09/26 2,367 2,388 2,332 2,342 130,800
2019/09/25 2,365 2,365 2,331 2,358 85,700
2019/09/24 2,292 2,367 2,290 2,367 125,400
2019/09/20 2,306 2,306 2,273 2,284 163,600
2019/09/19 2,300 2,326 2,292 2,306 113,800
2019/09/18 2,341 2,341 2,302 2,313 92,700
2019/09/17 2,354 2,358 2,320 2,342 67,600
2019/09/13 2,321 2,354 2,314 2,350 142,100
2019/09/12 2,329 2,329 2,303 2,314 100,500
2019/09/11 2,297 2,336 2,280 2,315 138,900
2019/09/10 2,238 2,299 2,236 2,295 98,800
2019/09/09 2,199 2,238 2,194 2,238 63,400
2019/09/06 2,186 2,197 2,167 2,178 70,500
2019/09/05 2,169 2,200 2,167 2,176 78,800
2019/09/04 2,164 2,173 2,160 2,169 107,700
2019/09/03 2,164 2,201 2,164 2,194 49,500
2019/09/02 2,185 2,185 2,159 2,168 68,600
2019/08/30 2,160 2,218 2,153 2,211 110,800
2019/08/29 2,112 2,135 2,109 2,132 48,300
2019/08/28 2,150 2,156 2,102 2,112 91,400
2019/08/27 2,187 2,197 2,142 2,155 105,800
2019/08/26 2,143 2,170 2,143 2,170 76,600
2019/08/23 2,187 2,213 2,178 2,213 75,000
2019/08/22 2,185 2,222 2,183 2,195 71,600
2019/08/21 2,180 2,198 2,180 2,187 45,900
2019/08/20 2,206 2,217 2,194 2,208 58,700
2019/08/19 2,191 2,210 2,185 2,209 53,600
2019/08/16 2,119 2,198 2,119 2,188 73,600
2019/08/15 2,121 2,149 2,102 2,141 67,100
2019/08/14 2,207 2,207 2,149 2,168 99,000
2019/08/13 2,228 2,228 2,172 2,178 80,400
2019/08/09 2,297 2,307 2,267 2,269 102,500
2019/08/08 2,237 2,292 2,221 2,282 167,800
2019/08/07 2,236 2,310 2,220 2,258 357,000
2019/08/06 2,025 2,080 2,009 2,079 102,900
2019/08/05 2,095 2,095 2,053 2,074 115,900
2019/08/02 2,143 2,149 2,101 2,114 141,100
2019/08/01 2,159 2,191 2,147 2,168 109,000
2019/07/31 2,183 2,194 2,171 2,171 104,700
2019/07/30 2,212 2,229 2,209 2,215 65,400
2019/07/29 2,210 2,216 2,187 2,200 54,100
2019/07/26 2,188 2,204 2,169 2,202 53,300
2019/07/25 2,185 2,192 2,155 2,191 103,600
2019/07/24 2,154 2,176 2,141 2,156 116,100
2019/07/23 2,125 2,142 2,113 2,139 56,300
2019/07/22 2,143 2,143 2,110 2,125 63,200
2019/07/19 2,132 2,146 2,114 2,142 87,200
2019/07/18 2,155 2,156 2,100 2,110 136,900
2019/07/17 2,185 2,186 2,156 2,165 119,500
2019/07/16 2,221 2,221 2,173 2,186 114,700
2019/07/12 2,296 2,296 2,234 2,236 195,800
2019/07/11 2,241 2,268 2,232 2,261 159,100
2019/07/10 2,193 2,221 2,185 2,213 197,800
2019/07/09 2,177 2,212 2,156 2,185 258,400
2019/07/08 2,165 2,179 2,141 2,145 67,900
2019/07/05 2,149 2,157 2,120 2,156 78,700
2019/07/04 2,150 2,159 2,123 2,137 42,800
2019/07/03 2,127 2,145 2,113 2,140 46,500
2019/07/02 2,134 2,143 2,111 2,138 59,300
2019/07/01 2,134 2,148 2,098 2,126 134,500
2019/06/28 2,128 2,168 2,104 2,145 142,500
2019/06/27 2,102 2,177 2,102 2,138 160,000
2019/06/26 2,028 2,090 2,002 2,081 161,900
2019/06/25 2,040 2,043 2,010 2,018 54,500
2019/06/24 2,023 2,048 2,015 2,026 61,700
2019/06/21 2,008 2,049 1,999 2,034 201,700
2019/06/20 2,018 2,029 2,003 2,013 75,900
2019/06/19 1,997 2,039 1,994 2,000 93,900
2019/06/18 2,017 2,027 1,975 1,978 57,600
2019/06/17 2,018 2,036 2,012 2,020 47,500
2019/06/14 2,041 2,050 2,020 2,029 73,700
2019/06/13 2,053 2,082 2,031 2,046 112,600
2019/06/12 2,009 2,053 1,996 2,031 111,000
2019/06/11 1,955 1,994 1,953 1,977 111,700
2019/06/10 1,939 1,947 1,928 1,936 45,700
2019/06/07 1,919 1,941 1,904 1,938 44,500
2019/06/06 1,910 1,938 1,910 1,919 44,400
2019/06/05 1,932 1,954 1,912 1,933 157,000
2019/06/04 1,890 1,909 1,877 1,900 86,500
2019/06/03 1,865 1,886 1,861 1,882 101,600
2019/05/31 1,893 1,907 1,888 1,897 88,300
2019/05/30 1,886 1,915 1,884 1,895 59,100
2019/05/29 1,873 1,908 1,873 1,905 43,200
2019/05/28 1,875 1,915 1,861 1,909 132,400
2019/05/27 1,883 1,896 1,870 1,883 67,100
2019/05/24 1,884 1,891 1,857 1,877 89,700
2019/05/23 1,902 1,913 1,886 1,897 94,800
2019/05/22 1,936 1,940 1,914 1,918 50,700
2019/05/21 1,932 1,946 1,912 1,917 69,900
2019/05/20 1,931 1,993 1,931 1,954 168,500
2019/05/17 1,913 1,950 1,892 1,928 132,400
2019/05/16 1,844 1,957 1,835 1,914 308,400
2019/05/15 1,743 1,758 1,713 1,724 67,800
2019/05/14 1,675 1,759 1,658 1,752 108,900
2019/05/13 1,710 1,729 1,694 1,706 78,300
2019/05/10 1,704 1,750 1,701 1,704 111,200
2019/05/09 1,742 1,742 1,698 1,727 128,900
2019/05/08 1,780 1,787 1,742 1,750 168,100
2019/05/07 1,905 1,905 1,831 1,833 121,800
2019/04/26 1,864 1,930 1,855 1,927 112,300
2019/04/25 1,789 1,867 1,768 1,864 164,400
2019/04/24 1,797 1,797 1,771 1,779 65,000
2019/04/23 1,784 1,802 1,781 1,798 43,000
2019/04/22 1,813 1,813 1,781 1,784 40,900
2019/04/19 1,825 1,835 1,806 1,814 39,000
2019/04/18 1,849 1,850 1,801 1,809 32,900
2019/04/17 1,808 1,839 1,808 1,838 46,600
2019/04/16 1,800 1,816 1,796 1,808 41,800
2019/04/15 1,795 1,827 1,795 1,827 60,300
2019/04/12 1,768 1,788 1,758 1,782 67,700
2019/04/11 1,762 1,764 1,752 1,763 32,500
2019/04/10 1,770 1,779 1,757 1,769 59,300
2019/04/09 1,777 1,777 1,762 1,773 37,400
2019/04/08 1,802 1,802 1,778 1,781 44,500
2019/04/05 1,820 1,829 1,806 1,810 37,400
2019/04/04 1,822 1,842 1,812 1,821 37,300
2019/04/03 1,829 1,831 1,803 1,831 35,200
2019/04/02 1,827 1,838 1,821 1,831 45,100
2019/04/01 1,799 1,816 1,799 1,812 68,000
2019/03/29 1,810 1,813 1,776 1,782 88,100
2019/03/28 1,847 1,857 1,807 1,815 87,900
2019/03/27 1,872 1,877 1,848 1,868 75,200
2019/03/26 1,902 1,927 1,886 1,927 92,400
2019/03/25 1,904 1,905 1,859 1,867 76,600
2019/03/22 1,921 1,926 1,895 1,916 65,500
2019/03/20 1,915 1,925 1,910 1,925 42,100
2019/03/19 1,915 1,938 1,908 1,930 64,800
2019/03/18 1,878 1,920 1,876 1,915 102,500
2019/03/15 1,829 1,881 1,829 1,869 91,000
2019/03/14 1,831 1,869 1,821 1,825 73,400
2019/03/13 1,841 1,862 1,826 1,827 41,200
2019/03/12 1,840 1,865 1,830 1,857 73,400
2019/03/11 1,822 1,841 1,816 1,837 42,300
2019/03/08 1,850 1,865 1,819 1,822 90,000
2019/03/07 1,889 1,895 1,870 1,886 67,900
2019/03/06 1,902 1,910 1,889 1,906 43,900
2019/03/05 1,903 1,908 1,889 1,908 47,200
2019/03/04 1,920 1,935 1,902 1,916 49,400
2019/03/01 1,918 1,922 1,905 1,918 49,700
2019/02/28 1,919 1,923 1,897 1,919 71,600
2019/02/27 1,902 1,922 1,898 1,914 69,700
2019/02/26 1,909 1,909 1,884 1,898 31,300
2019/02/25 1,904 1,912 1,896 1,910 67,900
2019/02/22 1,908 1,911 1,883 1,890 51,500
2019/02/21 1,909 1,928 1,905 1,910 74,700
2019/02/20 1,924 1,924 1,899 1,907 46,900
2019/02/19 1,897 1,926 1,895 1,919 60,100
2019/02/18 1,892 1,906 1,888 1,900 65,400
2019/02/15 1,843 1,862 1,829 1,859 44,500
2019/02/14 1,855 1,869 1,847 1,854 64,400
2019/02/13 1,871 1,871 1,830 1,848 122,900
2019/02/12 1,857 1,877 1,840 1,854 62,300
2019/02/08 1,862 1,863 1,834 1,840 76,200
2019/02/07 1,948 1,948 1,864 1,887 107,600
2019/02/06 1,870 1,935 1,869 1,934 112,600
2019/02/05 1,903 1,924 1,880 1,902 76,300
2019/02/04 1,877 1,904 1,857 1,901 80,200
2019/02/01 1,855 1,863 1,844 1,846 55,300
2019/01/31 1,860 1,895 1,858 1,866 47,600
2019/01/30 1,899 1,899 1,850 1,850 85,000
2019/01/29 1,877 1,893 1,875 1,887 53,100
2019/01/28 1,894 1,897 1,871 1,877 56,000
2019/01/25 1,899 1,921 1,887 1,891 88,300
2019/01/24 1,846 1,881 1,841 1,876 44,400
2019/01/23 1,842 1,872 1,842 1,851 52,200
2019/01/22 1,888 1,897 1,854 1,867 46,000
2019/01/21 1,890 1,923 1,880 1,885 88,600
2019/01/18 1,860 1,874 1,854 1,860 72,700
2019/01/17 1,859 1,886 1,847 1,857 77,700
2019/01/16 1,860 1,869 1,835 1,848 83,900
2019/01/15 1,832 1,869 1,832 1,864 104,200
2019/01/11 1,881 1,889 1,847 1,855 103,700
2019/01/10 1,858 1,888 1,834 1,883 79,900
2019/01/09 1,899 1,905 1,870 1,873 75,900
2019/01/08 1,881 1,895 1,864 1,892 80,500
2019/01/07 1,876 1,917 1,854 1,872 152,500
2019/01/04 1,760 1,837 1,753 1,824 153,000

このページの先頭へ