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
2021/12/30 2,980 2,983 2,961 2,962 62,700
2021/12/29 2,993 2,999 2,960 2,977 81,000
2021/12/28 2,970 2,987 2,957 2,970 106,600
2021/12/27 2,955 2,963 2,946 2,950 62,800
2021/12/24 2,970 2,979 2,943 2,955 73,400
2021/12/23 2,907 2,947 2,905 2,945 77,200
2021/12/22 2,874 2,891 2,865 2,880 60,100
2021/12/21 2,871 2,897 2,859 2,887 54,400
2021/12/20 2,880 2,892 2,831 2,840 72,900
2021/12/17 2,940 2,945 2,875 2,898 137,900
2021/12/16 2,953 2,953 2,928 2,951 43,500
2021/12/15 2,901 2,926 2,899 2,920 36,800
2021/12/14 2,893 2,904 2,874 2,894 51,900
2021/12/13 2,917 2,928 2,896 2,906 30,000
2021/12/10 2,944 2,954 2,894 2,899 72,600
2021/12/09 2,947 2,950 2,917 2,932 51,700
2021/12/08 2,953 2,962 2,926 2,942 88,800
2021/12/07 2,901 2,938 2,891 2,938 70,200
2021/12/06 2,900 2,909 2,851 2,874 55,300
2021/12/03 2,840 2,890 2,834 2,884 74,300
2021/12/02 2,792 2,859 2,781 2,821 118,900
2021/12/01 2,782 2,836 2,741 2,825 238,600
2021/11/30 2,811 2,815 2,741 2,753 473,700
2021/11/29 2,813 2,843 2,779 2,780 209,600
2021/11/26 2,905 2,905 2,860 2,885 116,000
2021/11/25 2,926 2,949 2,899 2,910 88,500
2021/11/24 2,942 2,974 2,912 2,915 113,900
2021/11/22 2,878 2,941 2,871 2,929 92,500
2021/11/19 2,881 2,900 2,863 2,888 166,900
2021/11/18 2,958 2,958 2,900 2,916 117,300
2021/11/17 2,996 3,000 2,962 2,962 83,500
2021/11/16 3,015 3,030 2,987 2,996 73,600
2021/11/15 3,055 3,060 3,005 3,015 44,500
2021/11/12 3,035 3,035 3,010 3,025 47,300
2021/11/11 3,005 3,015 2,984 2,993 65,900
2021/11/10 3,040 3,040 2,983 3,005 91,300
2021/11/09 3,075 3,100 3,030 3,030 62,400
2021/11/08 3,110 3,120 3,070 3,075 63,700
2021/11/05 3,160 3,185 3,055 3,075 121,600
2021/11/04 3,160 3,170 3,100 3,145 105,700
2021/11/02 3,050 3,215 3,045 3,125 369,000
2021/11/01 3,075 3,075 3,020 3,040 80,000
2021/10/29 3,060 3,060 3,030 3,030 48,700
2021/10/28 3,035 3,095 3,035 3,080 74,000
2021/10/27 3,085 3,085 3,020 3,045 47,100
2021/10/26 3,045 3,090 3,025 3,090 56,000
2021/10/25 3,030 3,060 3,020 3,035 65,400
2021/10/22 2,998 3,065 2,977 3,020 118,500
2021/10/21 3,020 3,025 2,988 2,988 71,700
2021/10/20 3,035 3,045 3,000 3,010 63,200
2021/10/19 3,020 3,035 3,000 3,000 47,700
2021/10/18 3,035 3,045 3,010 3,040 58,400
2021/10/15 2,998 3,025 2,981 3,025 87,100
2021/10/14 3,025 3,025 2,953 2,968 142,600
2021/10/13 3,045 3,070 3,025 3,060 65,800
2021/10/12 3,050 3,050 3,020 3,045 38,400
2021/10/11 3,040 3,060 3,020 3,050 55,000
2021/10/08 2,999 3,020 2,987 3,015 73,400
2021/10/07 2,988 2,999 2,944 2,957 100,700
2021/10/06 3,060 3,060 2,982 2,997 83,900
2021/10/05 2,988 3,015 2,958 3,015 91,700
2021/10/04 3,050 3,060 3,010 3,035 68,600
2021/10/01 3,020 3,050 2,976 2,997 148,600
2021/09/30 3,105 3,125 3,040 3,055 82,300
2021/09/29 3,020 3,105 3,020 3,105 126,800
2021/09/28 3,145 3,180 3,115 3,145 137,600
2021/09/27 3,115 3,160 3,110 3,130 117,400
2021/09/24 3,130 3,140 3,080 3,090 152,900
2021/09/22 3,070 3,100 3,030 3,035 128,300
2021/09/21 3,070 3,100 3,025 3,050 205,600
2021/09/17 2,885 3,165 2,871 3,145 425,000
2021/09/16 2,890 2,906 2,854 2,888 77,000
2021/09/15 2,910 2,912 2,879 2,895 90,700
2021/09/14 2,901 2,941 2,900 2,941 108,500
2021/09/13 2,895 2,895 2,864 2,894 72,800
2021/09/10 2,844 2,894 2,839 2,894 179,200
2021/09/09 2,824 2,829 2,787 2,807 89,400
2021/09/08 2,820 2,846 2,811 2,832 89,100
2021/09/07 2,809 2,840 2,800 2,815 120,500
2021/09/06 2,810 2,830 2,793 2,798 76,400
2021/09/03 2,745 2,796 2,745 2,784 101,400
2021/09/02 2,750 2,775 2,731 2,759 79,200
2021/09/01 2,750 2,788 2,738 2,779 70,000
2021/08/31 2,732 2,768 2,723 2,751 65,900
2021/08/30 2,706 2,736 2,706 2,732 69,700
2021/08/27 2,689 2,694 2,674 2,686 48,900
2021/08/26 2,684 2,717 2,670 2,689 82,000
2021/08/25 2,686 2,692 2,655 2,666 74,900
2021/08/24 2,659 2,690 2,659 2,689 52,800
2021/08/23 2,628 2,668 2,628 2,650 74,700
2021/08/20 2,660 2,660 2,605 2,607 110,100
2021/08/19 2,663 2,693 2,647 2,668 88,300
2021/08/18 2,633 2,667 2,627 2,663 71,200
2021/08/17 2,657 2,665 2,635 2,637 105,500
2021/08/16 2,668 2,680 2,644 2,657 113,000
2021/08/13 2,696 2,707 2,669 2,669 61,300
2021/08/12 2,677 2,698 2,670 2,696 92,600
2021/08/11 2,692 2,708 2,653 2,658 112,600
2021/08/10 2,755 2,769 2,669 2,669 160,900
2021/08/06 2,649 2,788 2,640 2,727 345,100
2021/08/05 2,570 2,617 2,565 2,614 144,800
2021/08/04 2,575 2,587 2,556 2,556 90,600
2021/08/03 2,610 2,630 2,578 2,579 113,800
2021/08/02 2,560 2,617 2,551 2,616 141,200
2021/07/30 2,558 2,558 2,532 2,541 127,000
2021/07/29 2,595 2,595 2,565 2,574 77,400
2021/07/28 2,585 2,623 2,580 2,593 98,100
2021/07/27 2,594 2,604 2,584 2,600 65,200
2021/07/26 2,595 2,595 2,568 2,583 96,400
2021/07/21 2,577 2,595 2,550 2,552 91,500
2021/07/20 2,532 2,559 2,529 2,554 97,000
2021/07/19 2,589 2,596 2,558 2,575 77,600
2021/07/16 2,583 2,607 2,576 2,601 57,700
2021/07/15 2,587 2,604 2,575 2,583 61,700
2021/07/14 2,585 2,606 2,570 2,595 92,500
2021/07/13 2,593 2,598 2,582 2,593 84,700
2021/07/12 2,604 2,610 2,569 2,575 73,100
2021/07/09 2,528 2,561 2,507 2,554 124,800
2021/07/08 2,604 2,609 2,546 2,547 146,200
2021/07/07 2,606 2,619 2,592 2,606 89,000
2021/07/06 2,649 2,649 2,636 2,642 61,800
2021/07/05 2,628 2,649 2,604 2,649 72,300
2021/07/02 2,610 2,636 2,603 2,636 73,400
2021/07/01 2,615 2,618 2,582 2,608 71,800
2021/06/30 2,644 2,647 2,598 2,600 137,200
2021/06/29 2,676 2,682 2,644 2,651 166,000
2021/06/28 2,644 2,659 2,635 2,644 76,100
2021/06/25 2,634 2,644 2,620 2,627 100,600
2021/06/24 2,600 2,630 2,594 2,611 68,200
2021/06/23 2,622 2,631 2,609 2,613 56,300
2021/06/22 2,590 2,613 2,565 2,609 80,000
2021/06/21 2,546 2,557 2,531 2,540 116,700
2021/06/18 2,622 2,622 2,590 2,596 167,100
2021/06/17 2,612 2,625 2,599 2,614 62,200
2021/06/16 2,591 2,623 2,585 2,613 74,700
2021/06/15 2,605 2,612 2,588 2,590 68,000
2021/06/14 2,622 2,638 2,602 2,606 45,000
2021/06/11 2,626 2,638 2,601 2,602 90,400
2021/06/10 2,651 2,671 2,630 2,639 93,400
2021/06/09 2,673 2,692 2,651 2,654 92,500
2021/06/08 2,650 2,675 2,634 2,671 158,800
2021/06/07 2,650 2,665 2,617 2,619 187,900
2021/06/04 2,600 2,622 2,585 2,608 169,900
2021/06/03 2,570 2,593 2,564 2,581 140,100
2021/06/02 2,530 2,579 2,524 2,569 132,700
2021/06/01 2,518 2,520 2,483 2,511 93,400
2021/05/31 2,553 2,553 2,483 2,506 332,800
2021/05/28 2,526 2,569 2,515 2,561 189,000
2021/05/27 2,615 2,615 2,511 2,517 291,600
2021/05/26 2,581 2,615 2,564 2,591 174,600
2021/05/25 2,578 2,585 2,541 2,568 155,400
2021/05/24 2,566 2,585 2,559 2,581 154,900
2021/05/21 2,610 2,610 2,515 2,548 305,300
2021/05/20 2,580 2,634 2,569 2,616 166,500
2021/05/19 2,504 2,606 2,502 2,569 253,200
2021/05/18 2,430 2,542 2,430 2,527 246,700
2021/05/17 2,448 2,485 2,411 2,425 244,900
2021/05/14 2,300 2,439 2,300 2,416 548,700
2021/05/13 2,090 2,156 2,085 2,123 108,500
2021/05/12 2,131 2,140 2,090 2,110 119,800
2021/05/11 2,177 2,189 2,145 2,147 95,100
2021/05/10 2,199 2,209 2,177 2,193 61,400
2021/05/07 2,160 2,211 2,160 2,199 105,600
2021/05/06 2,156 2,180 2,152 2,152 82,200
2021/04/30 2,134 2,153 2,130 2,134 65,500
2021/04/28 2,126 2,149 2,111 2,139 71,700
2021/04/27 2,115 2,134 2,095 2,126 79,400
2021/04/26 2,145 2,145 2,115 2,115 67,700
2021/04/23 2,131 2,147 2,122 2,127 63,400
2021/04/22 2,157 2,161 2,131 2,142 58,400
2021/04/21 2,150 2,150 2,120 2,125 68,700
2021/04/20 2,180 2,182 2,161 2,167 73,000
2021/04/19 2,200 2,212 2,189 2,190 67,100
2021/04/16 2,211 2,212 2,195 2,212 44,800
2021/04/15 2,215 2,231 2,205 2,211 73,700
2021/04/14 2,203 2,219 2,186 2,217 87,400
2021/04/13 2,210 2,248 2,208 2,209 84,000
2021/04/12 2,228 2,240 2,205 2,206 77,800
2021/04/09 2,232 2,243 2,213 2,228 92,800
2021/04/08 2,255 2,269 2,212 2,217 113,300
2021/04/07 2,282 2,292 2,253 2,279 93,500
2021/04/06 2,280 2,294 2,256 2,289 93,000
2021/04/05 2,256 2,284 2,236 2,276 113,700
2021/04/02 2,274 2,274 2,226 2,236 87,500
2021/04/01 2,269 2,272 2,234 2,254 107,300
2021/03/31 2,286 2,298 2,265 2,269 112,100
2021/03/30 2,320 2,320 2,277 2,314 117,300
2021/03/29 2,424 2,424 2,353 2,371 146,800
2021/03/26 2,414 2,425 2,385 2,404 108,100
2021/03/25 2,344 2,385 2,335 2,376 150,000
2021/03/24 2,285 2,336 2,285 2,308 196,700
2021/03/23 2,280 2,355 2,253 2,298 224,800
2021/03/22 2,270 2,295 2,256 2,277 121,000
2021/03/19 2,250 2,299 2,250 2,278 158,600
2021/03/18 2,257 2,283 2,236 2,280 89,900
2021/03/17 2,246 2,259 2,235 2,257 70,400
2021/03/16 2,275 2,275 2,240 2,274 95,700
2021/03/15 2,205 2,274 2,205 2,274 93,400
2021/03/12 2,164 2,199 2,139 2,196 104,600
2021/03/11 2,142 2,181 2,142 2,164 96,000
2021/03/10 2,150 2,162 2,122 2,142 102,900
2021/03/09 2,148 2,161 2,130 2,155 88,900
2021/03/08 2,118 2,143 2,108 2,132 88,000
2021/03/05 2,108 2,110 2,068 2,103 75,300
2021/03/04 2,113 2,126 2,077 2,106 43,900
2021/03/03 2,097 2,123 2,090 2,117 48,900
2021/03/02 2,122 2,130 2,083 2,097 76,600
2021/03/01 2,074 2,104 2,047 2,104 73,600
2021/02/26 2,071 2,080 2,038 2,038 98,200
2021/02/25 2,095 2,098 2,072 2,082 133,500
2021/02/24 2,085 2,109 2,065 2,073 71,300
2021/02/22 2,083 2,106 2,074 2,083 76,300
2021/02/19 2,090 2,094 2,054 2,057 91,000
2021/02/18 2,149 2,150 2,083 2,090 105,200
2021/02/17 2,100 2,158 2,095 2,152 110,800
2021/02/16 2,108 2,118 2,087 2,108 82,500
2021/02/15 2,105 2,123 2,077 2,107 81,400
2021/02/12 2,125 2,130 2,096 2,106 98,300
2021/02/10 2,115 2,146 2,108 2,125 105,500
2021/02/09 2,167 2,167 2,106 2,131 99,200
2021/02/08 2,201 2,216 2,154 2,167 128,900
2021/02/05 2,179 2,224 2,166 2,180 208,100
2021/02/04 2,085 2,219 2,070 2,179 344,800
2021/02/03 1,945 2,009 1,940 1,995 133,400
2021/02/02 1,917 1,963 1,910 1,936 102,700
2021/02/01 1,865 1,933 1,865 1,922 81,700
2021/01/29 1,911 1,922 1,865 1,865 139,500
2021/01/28 1,901 1,926 1,895 1,906 100,700
2021/01/27 1,939 1,939 1,920 1,935 39,700
2021/01/26 1,933 1,935 1,918 1,918 52,500
2021/01/25 1,909 1,929 1,901 1,929 70,400
2021/01/22 1,900 1,918 1,895 1,912 59,000
2021/01/21 1,923 1,926 1,907 1,916 48,200
2021/01/20 1,907 1,916 1,890 1,916 47,300
2021/01/19 1,900 1,910 1,890 1,907 47,900
2021/01/18 1,910 1,918 1,882 1,900 35,600
2021/01/15 1,930 1,938 1,910 1,910 63,500
2021/01/14 1,935 1,960 1,926 1,927 75,300
2021/01/13 1,926 1,954 1,922 1,949 73,800
2021/01/12 1,918 1,928 1,904 1,924 91,700
2021/01/08 1,900 1,926 1,893 1,926 99,700
2021/01/07 1,864 1,928 1,857 1,892 322,900
2021/01/06 1,810 1,837 1,804 1,834 72,400
2021/01/05 1,801 1,812 1,796 1,804 68,900
2021/01/04 1,831 1,832 1,798 1,817 78,700

このページの先頭へ