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
2020/12/30 1,839 1,846 1,821 1,828 45,800
2020/12/29 1,824 1,840 1,817 1,840 52,600
2020/12/28 1,828 1,837 1,815 1,824 64,600
2020/12/25 1,845 1,849 1,821 1,834 77,200
2020/12/24 1,798 1,816 1,797 1,813 53,900
2020/12/23 1,803 1,814 1,782 1,791 73,600
2020/12/22 1,822 1,823 1,797 1,803 103,400
2020/12/21 1,850 1,855 1,827 1,846 64,900
2020/12/18 1,835 1,858 1,827 1,858 151,000
2020/12/17 1,838 1,847 1,825 1,827 78,700
2020/12/16 1,850 1,854 1,837 1,850 72,500
2020/12/15 1,844 1,852 1,829 1,838 78,900
2020/12/14 1,858 1,884 1,848 1,858 79,200
2020/12/11 1,852 1,856 1,830 1,850 90,800
2020/12/10 1,887 1,899 1,851 1,852 94,600
2020/12/09 1,845 1,867 1,834 1,862 52,300
2020/12/08 1,826 1,859 1,823 1,851 61,400
2020/12/07 1,869 1,869 1,833 1,836 64,100
2020/12/04 1,851 1,863 1,841 1,851 59,700
2020/12/03 1,856 1,876 1,850 1,863 63,400
2020/12/02 1,859 1,868 1,842 1,856 81,100
2020/12/01 1,840 1,857 1,820 1,846 178,600
2020/11/30 1,850 1,865 1,816 1,816 142,300
2020/11/27 1,850 1,871 1,833 1,855 99,000
2020/11/26 1,831 1,845 1,822 1,838 68,600
2020/11/25 1,880 1,888 1,835 1,835 113,400
2020/11/24 1,839 1,857 1,825 1,836 110,700
2020/11/20 1,791 1,808 1,781 1,801 59,600
2020/11/19 1,803 1,817 1,781 1,791 69,000
2020/11/18 1,818 1,821 1,797 1,801 93,900
2020/11/17 1,850 1,855 1,826 1,833 80,600
2020/11/16 1,824 1,848 1,815 1,842 133,400
2020/11/13 1,831 1,835 1,784 1,799 174,800
2020/11/12 1,879 1,879 1,831 1,839 157,900
2020/11/11 1,900 1,915 1,871 1,884 160,500
2020/11/10 1,877 1,914 1,839 1,883 243,300
2020/11/09 1,857 1,859 1,812 1,837 256,600
2020/11/06 1,793 1,867 1,793 1,850 170,300
2020/11/05 1,818 1,844 1,787 1,833 188,400
2020/11/04 1,843 1,855 1,812 1,814 92,300
2020/11/02 1,849 1,871 1,796 1,805 187,400
2020/10/30 1,845 1,845 1,801 1,815 120,500
2020/10/29 1,837 1,852 1,811 1,849 91,500
2020/10/28 1,860 1,888 1,827 1,844 294,000
2020/10/27 1,722 1,914 1,704 1,899 663,500
2020/10/26 1,762 1,769 1,725 1,742 69,500
2020/10/23 1,740 1,757 1,717 1,754 147,600
2020/10/22 1,727 1,728 1,706 1,711 123,700
2020/10/21 1,685 1,724 1,684 1,723 113,200
2020/10/20 1,720 1,723 1,700 1,708 77,700
2020/10/19 1,704 1,730 1,704 1,726 83,700
2020/10/16 1,710 1,726 1,700 1,703 77,100
2020/10/15 1,723 1,730 1,702 1,707 75,600
2020/10/14 1,722 1,730 1,709 1,712 96,900
2020/10/13 1,750 1,753 1,739 1,747 35,200
2020/10/12 1,749 1,749 1,717 1,737 47,500
2020/10/09 1,774 1,774 1,732 1,744 94,200
2020/10/08 1,752 1,784 1,733 1,767 144,700
2020/10/07 1,728 1,751 1,718 1,749 89,600
2020/10/06 1,717 1,755 1,708 1,753 147,200
2020/10/05 1,686 1,728 1,683 1,717 131,500
2020/10/02 1,706 1,713 1,657 1,659 153,600
2020/09/30 1,758 1,760 1,700 1,700 212,900
2020/09/29 1,778 1,788 1,760 1,765 179,300
2020/09/28 1,779 1,798 1,767 1,798 165,900
2020/09/25 1,793 1,793 1,758 1,768 171,400
2020/09/24 1,760 1,770 1,738 1,766 144,300
2020/09/23 1,774 1,774 1,741 1,758 142,300
2020/09/18 1,794 1,803 1,788 1,796 118,000
2020/09/17 1,772 1,785 1,772 1,784 53,400
2020/09/16 1,780 1,788 1,769 1,771 97,100
2020/09/15 1,796 1,796 1,770 1,782 114,300
2020/09/14 1,787 1,818 1,784 1,798 195,200
2020/09/11 1,740 1,785 1,731 1,783 163,400
2020/09/10 1,741 1,750 1,724 1,748 107,200
2020/09/09 1,717 1,730 1,691 1,728 179,900
2020/09/08 1,745 1,753 1,728 1,746 101,900
2020/09/07 1,754 1,764 1,744 1,751 60,200
2020/09/04 1,721 1,747 1,720 1,747 91,100
2020/09/03 1,767 1,777 1,736 1,739 120,700
2020/09/02 1,758 1,758 1,737 1,748 87,900
2020/09/01 1,742 1,761 1,721 1,758 125,700
2020/08/31 1,755 1,774 1,745 1,745 124,000
2020/08/28 1,742 1,786 1,718 1,738 191,200
2020/08/27 1,749 1,754 1,722 1,735 121,000
2020/08/26 1,780 1,780 1,753 1,766 93,900
2020/08/25 1,768 1,789 1,762 1,775 160,800
2020/08/24 1,719 1,731 1,710 1,731 92,100
2020/08/21 1,719 1,742 1,709 1,711 63,500
2020/08/20 1,717 1,734 1,703 1,703 84,600
2020/08/19 1,720 1,725 1,707 1,723 127,200
2020/08/18 1,718 1,730 1,707 1,724 159,400
2020/08/17 1,715 1,738 1,713 1,713 63,500
2020/08/14 1,749 1,754 1,717 1,717 136,000
2020/08/13 1,756 1,775 1,740 1,749 101,400
2020/08/12 1,729 1,764 1,718 1,751 194,400
2020/08/11 1,659 1,732 1,659 1,728 220,000
2020/08/07 1,640 1,640 1,598 1,630 256,800
2020/08/06 1,699 1,699 1,617 1,639 308,100
2020/08/05 1,679 1,710 1,668 1,710 98,700
2020/08/04 1,656 1,702 1,656 1,677 126,100
2020/08/03 1,619 1,647 1,619 1,640 59,700
2020/07/31 1,643 1,644 1,601 1,601 142,100
2020/07/30 1,690 1,698 1,665 1,676 88,200
2020/07/29 1,671 1,683 1,656 1,674 100,500
2020/07/28 1,675 1,694 1,657 1,680 53,900
2020/07/27 1,667 1,678 1,639 1,676 68,500
2020/07/22 1,685 1,698 1,666 1,680 94,600
2020/07/21 1,680 1,680 1,645 1,664 102,200
2020/07/20 1,700 1,700 1,665 1,689 55,100
2020/07/17 1,713 1,713 1,665 1,680 69,600
2020/07/16 1,685 1,734 1,680 1,704 161,500
2020/07/15 1,667 1,688 1,642 1,659 138,800
2020/07/14 1,649 1,655 1,629 1,634 59,000
2020/07/13 1,642 1,669 1,639 1,666 108,800
2020/07/10 1,621 1,632 1,601 1,603 124,900
2020/07/09 1,707 1,707 1,643 1,643 298,600
2020/07/08 1,713 1,726 1,703 1,703 59,600
2020/07/07 1,748 1,751 1,715 1,723 69,200
2020/07/06 1,717 1,748 1,702 1,748 115,300
2020/07/03 1,719 1,734 1,679 1,699 143,300
2020/07/02 1,720 1,758 1,714 1,732 145,700
2020/07/01 1,755 1,764 1,691 1,706 165,700
2020/06/30 1,808 1,815 1,755 1,755 151,700
2020/06/29 1,769 1,773 1,721 1,728 142,900
2020/06/26 1,800 1,813 1,787 1,790 88,800
2020/06/25 1,788 1,794 1,766 1,777 142,300
2020/06/24 1,815 1,815 1,787 1,798 60,300
2020/06/23 1,798 1,824 1,787 1,808 69,000
2020/06/22 1,781 1,798 1,771 1,788 57,300
2020/06/19 1,832 1,832 1,776 1,781 183,700
2020/06/18 1,820 1,828 1,789 1,813 144,100
2020/06/17 1,854 1,854 1,814 1,841 124,300
2020/06/16 1,836 1,881 1,835 1,864 107,900
2020/06/15 1,821 1,840 1,762 1,762 96,400
2020/06/12 1,790 1,825 1,778 1,820 215,700
2020/06/11 1,949 1,952 1,875 1,881 132,400
2020/06/10 1,952 1,980 1,933 1,978 100,300
2020/06/09 1,976 1,984 1,935 1,968 92,600
2020/06/08 1,940 1,971 1,923 1,971 120,300
2020/06/05 1,871 1,901 1,859 1,900 102,700
2020/06/04 1,901 1,912 1,852 1,871 135,400
2020/06/03 1,930 1,940 1,870 1,887 156,000
2020/06/02 1,875 1,927 1,870 1,920 98,900
2020/06/01 1,888 1,892 1,855 1,875 95,000
2020/05/29 1,894 1,918 1,880 1,888 160,900
2020/05/28 1,974 1,980 1,884 1,907 234,600
2020/05/27 1,812 1,944 1,811 1,934 305,400
2020/05/26 1,775 1,795 1,762 1,794 121,800
2020/05/25 1,753 1,762 1,720 1,762 118,200
2020/05/22 1,754 1,754 1,718 1,723 78,100
2020/05/21 1,770 1,771 1,752 1,757 55,900
2020/05/20 1,756 1,775 1,733 1,768 101,000
2020/05/19 1,774 1,782 1,732 1,756 132,400
2020/05/18 1,728 1,744 1,704 1,728 126,600
2020/05/15 1,795 1,820 1,732 1,744 162,900
2020/05/14 1,801 1,816 1,757 1,763 160,200
2020/05/13 1,808 1,842 1,804 1,836 99,900
2020/05/12 1,829 1,844 1,815 1,836 144,400
2020/05/11 1,794 1,830 1,788 1,830 134,800
2020/05/08 1,750 1,769 1,738 1,769 89,500
2020/05/07 1,720 1,738 1,693 1,728 130,600
2020/05/01 1,780 1,809 1,718 1,721 233,200
2020/04/30 1,759 1,825 1,727 1,804 326,500
2020/04/28 1,731 1,732 1,694 1,710 135,700
2020/04/27 1,712 1,739 1,704 1,718 167,600
2020/04/24 1,648 1,708 1,625 1,704 397,500
2020/04/23 1,562 1,637 1,554 1,637 284,000
2020/04/22 1,559 1,559 1,527 1,542 260,500
2020/04/21 1,590 1,590 1,545 1,570 336,200
2020/04/20 1,601 1,620 1,599 1,618 200,800
2020/04/17 1,620 1,637 1,602 1,616 182,600
2020/04/16 1,628 1,645 1,604 1,618 189,200
2020/04/15 1,680 1,692 1,636 1,640 203,600
2020/04/14 1,659 1,683 1,629 1,677 126,000
2020/04/13 1,673 1,673 1,638 1,647 109,100
2020/04/10 1,688 1,691 1,639 1,687 179,000
2020/04/09 1,687 1,687 1,637 1,669 152,600
2020/04/08 1,699 1,708 1,618 1,674 221,000
2020/04/07 1,725 1,726 1,626 1,696 243,300
2020/04/06 1,587 1,705 1,547 1,695 235,600
2020/04/03 1,673 1,691 1,573 1,587 149,800
2020/04/02 1,691 1,714 1,651 1,670 137,500
2020/04/01 1,777 1,828 1,732 1,740 102,600
2020/03/31 1,841 1,870 1,814 1,834 130,100
2020/03/30 1,729 1,844 1,729 1,843 200,700
2020/03/27 1,790 1,854 1,751 1,854 157,800
2020/03/26 1,765 1,778 1,724 1,747 184,800
2020/03/25 1,936 1,941 1,770 1,831 176,400
2020/03/24 1,671 1,711 1,638 1,696 138,400
2020/03/23 1,551 1,619 1,535 1,599 167,000
2020/03/19 1,602 1,627 1,542 1,557 204,000
2020/03/18 1,635 1,677 1,600 1,600 194,800
2020/03/17 1,560 1,650 1,546 1,613 201,300
2020/03/16 1,693 1,718 1,626 1,635 124,100
2020/03/13 1,597 1,664 1,559 1,616 198,100
2020/03/12 1,823 1,823 1,730 1,757 171,500
2020/03/11 1,915 1,961 1,861 1,861 116,900
2020/03/10 1,850 1,920 1,793 1,911 158,900
2020/03/09 1,973 1,986 1,875 1,892 137,000
2020/03/06 2,109 2,110 2,018 2,034 123,400
2020/03/05 2,148 2,177 2,120 2,130 83,800
2020/03/04 2,122 2,163 2,114 2,137 119,900
2020/03/03 2,255 2,267 2,154 2,155 115,800
2020/03/02 2,119 2,246 2,119 2,210 132,600
2020/02/28 2,171 2,189 2,128 2,166 185,600
2020/02/27 2,313 2,313 2,226 2,231 102,400
2020/02/26 2,300 2,316 2,262 2,314 137,000
2020/02/25 2,311 2,354 2,306 2,323 116,200
2020/02/21 2,472 2,482 2,432 2,432 86,400
2020/02/20 2,500 2,520 2,463 2,470 46,500
2020/02/19 2,457 2,495 2,451 2,474 91,100
2020/02/18 2,483 2,504 2,423 2,433 104,500
2020/02/17 2,532 2,533 2,476 2,485 126,500
2020/02/14 2,557 2,569 2,533 2,566 87,400
2020/02/13 2,547 2,595 2,527 2,572 138,800
2020/02/12 2,648 2,648 2,522 2,540 398,000
2020/02/10 2,642 2,658 2,610 2,635 94,300
2020/02/07 2,735 2,788 2,676 2,682 127,900
2020/02/06 2,666 2,676 2,644 2,664 90,800
2020/02/05 2,640 2,650 2,615 2,620 82,600
2020/02/04 2,551 2,610 2,551 2,610 64,900
2020/02/03 2,562 2,592 2,550 2,554 124,100
2020/01/31 2,597 2,652 2,590 2,606 108,000
2020/01/30 2,632 2,670 2,590 2,612 140,200
2020/01/29 2,632 2,647 2,598 2,632 72,700
2020/01/28 2,580 2,621 2,538 2,620 157,700
2020/01/27 2,648 2,651 2,609 2,624 75,600
2020/01/24 2,731 2,746 2,705 2,711 84,900
2020/01/23 2,725 2,731 2,705 2,717 41,400
2020/01/22 2,697 2,733 2,686 2,724 63,900
2020/01/21 2,730 2,730 2,696 2,705 36,300
2020/01/20 2,720 2,730 2,696 2,709 50,600
2020/01/17 2,711 2,720 2,685 2,704 132,100
2020/01/16 2,717 2,723 2,708 2,720 67,100
2020/01/15 2,738 2,758 2,718 2,732 83,600
2020/01/14 2,783 2,802 2,739 2,761 95,500
2020/01/10 2,813 2,820 2,798 2,800 22,900
2020/01/09 2,837 2,858 2,799 2,809 65,700
2020/01/08 2,761 2,766 2,721 2,748 68,500
2020/01/07 2,782 2,809 2,775 2,800 51,400
2020/01/06 2,744 2,775 2,732 2,761 71,000

このページの先頭へ