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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,100 | 4,130 | 4,090 | 4,125 | 59,100 |
| 2022/12/29 | 4,100 | 4,120 | 4,050 | 4,085 | 69,800 |
| 2022/12/28 | 4,125 | 4,140 | 4,095 | 4,130 | 57,700 |
| 2022/12/27 | 4,115 | 4,180 | 4,105 | 4,125 | 62,600 |
| 2022/12/26 | 4,055 | 4,070 | 4,030 | 4,070 | 62,000 |
| 2022/12/23 | 4,080 | 4,100 | 4,030 | 4,030 | 73,000 |
| 2022/12/22 | 4,065 | 4,095 | 4,045 | 4,090 | 87,500 |
| 2022/12/21 | 4,095 | 4,125 | 3,990 | 4,020 | 159,800 |
| 2022/12/20 | 4,185 | 4,205 | 4,100 | 4,135 | 111,500 |
| 2022/12/19 | 4,175 | 4,195 | 4,160 | 4,160 | 61,300 |
| 2022/12/16 | 4,220 | 4,245 | 4,160 | 4,175 | 171,500 |
| 2022/12/15 | 4,175 | 4,270 | 4,175 | 4,270 | 85,700 |
| 2022/12/14 | 4,210 | 4,215 | 4,150 | 4,170 | 112,100 |
| 2022/12/13 | 4,170 | 4,240 | 4,170 | 4,230 | 124,400 |
| 2022/12/12 | 4,130 | 4,170 | 4,125 | 4,140 | 111,200 |
| 2022/12/09 | 4,135 | 4,155 | 4,110 | 4,120 | 152,400 |
| 2022/12/08 | 4,020 | 4,105 | 4,005 | 4,100 | 152,500 |
| 2022/12/07 | 3,990 | 4,010 | 3,970 | 3,990 | 61,100 |
| 2022/12/06 | 3,865 | 4,020 | 3,865 | 3,990 | 116,300 |
| 2022/12/05 | 3,890 | 3,905 | 3,845 | 3,895 | 89,500 |
| 2022/12/02 | 3,955 | 3,960 | 3,865 | 3,875 | 126,700 |
| 2022/12/01 | 3,935 | 3,940 | 3,890 | 3,930 | 146,700 |
| 2022/11/30 | 3,920 | 3,930 | 3,900 | 3,905 | 103,000 |
| 2022/11/29 | 3,910 | 3,945 | 3,895 | 3,905 | 77,000 |
| 2022/11/28 | 3,940 | 3,970 | 3,890 | 3,925 | 95,400 |
| 2022/11/25 | 3,870 | 3,915 | 3,835 | 3,905 | 81,100 |
| 2022/11/24 | 3,795 | 3,870 | 3,795 | 3,845 | 94,300 |
| 2022/11/22 | 3,770 | 3,780 | 3,760 | 3,775 | 82,100 |
| 2022/11/21 | 3,715 | 3,740 | 3,710 | 3,740 | 40,000 |
| 2022/11/18 | 3,735 | 3,755 | 3,705 | 3,705 | 76,200 |
| 2022/11/17 | 3,675 | 3,720 | 3,665 | 3,720 | 56,300 |
| 2022/11/16 | 3,690 | 3,690 | 3,635 | 3,670 | 90,700 |
| 2022/11/15 | 3,635 | 3,665 | 3,620 | 3,660 | 66,700 |
| 2022/11/14 | 3,695 | 3,695 | 3,640 | 3,645 | 71,500 |
| 2022/11/11 | 3,750 | 3,750 | 3,675 | 3,705 | 71,000 |
| 2022/11/10 | 3,655 | 3,710 | 3,655 | 3,705 | 53,700 |
| 2022/11/09 | 3,710 | 3,715 | 3,690 | 3,695 | 34,800 |
| 2022/11/08 | 3,680 | 3,705 | 3,660 | 3,695 | 60,800 |
| 2022/11/07 | 3,730 | 3,730 | 3,655 | 3,655 | 112,400 |
| 2022/11/04 | 3,730 | 3,770 | 3,690 | 3,700 | 84,200 |
| 2022/11/02 | 3,690 | 3,770 | 3,670 | 3,760 | 208,700 |
| 2022/11/01 | 3,600 | 3,715 | 3,570 | 3,715 | 195,200 |
| 2022/10/31 | 3,595 | 3,615 | 3,580 | 3,610 | 88,600 |
| 2022/10/28 | 3,545 | 3,580 | 3,525 | 3,540 | 171,200 |
| 2022/10/27 | 3,595 | 3,595 | 3,530 | 3,545 | 53,500 |
| 2022/10/26 | 3,585 | 3,620 | 3,575 | 3,590 | 71,900 |
| 2022/10/25 | 3,575 | 3,585 | 3,550 | 3,570 | 58,200 |
| 2022/10/24 | 3,625 | 3,625 | 3,545 | 3,555 | 97,300 |
| 2022/10/21 | 3,635 | 3,650 | 3,610 | 3,620 | 47,200 |
| 2022/10/20 | 3,600 | 3,635 | 3,600 | 3,630 | 61,500 |
| 2022/10/19 | 3,645 | 3,645 | 3,595 | 3,620 | 51,400 |
| 2022/10/18 | 3,600 | 3,635 | 3,600 | 3,635 | 46,000 |
| 2022/10/17 | 3,610 | 3,625 | 3,585 | 3,595 | 41,600 |
| 2022/10/14 | 3,610 | 3,635 | 3,570 | 3,605 | 75,300 |
| 2022/10/13 | 3,565 | 3,570 | 3,525 | 3,540 | 59,000 |
| 2022/10/12 | 3,580 | 3,595 | 3,570 | 3,575 | 46,300 |
| 2022/10/11 | 3,650 | 3,685 | 3,600 | 3,605 | 86,900 |
| 2022/10/07 | 3,625 | 3,685 | 3,620 | 3,670 | 73,000 |
| 2022/10/06 | 3,635 | 3,670 | 3,625 | 3,660 | 74,400 |
| 2022/10/05 | 3,670 | 3,670 | 3,605 | 3,620 | 102,400 |
| 2022/10/04 | 3,620 | 3,695 | 3,600 | 3,625 | 107,600 |
| 2022/10/03 | 3,550 | 3,565 | 3,490 | 3,550 | 86,000 |
| 2022/09/30 | 3,615 | 3,635 | 3,540 | 3,590 | 105,200 |
| 2022/09/29 | 3,655 | 3,675 | 3,605 | 3,660 | 96,200 |
| 2022/09/28 | 3,690 | 3,690 | 3,630 | 3,670 | 186,400 |
| 2022/09/27 | 3,670 | 3,705 | 3,665 | 3,690 | 107,900 |
| 2022/09/26 | 3,720 | 3,745 | 3,650 | 3,660 | 127,200 |
| 2022/09/22 | 3,730 | 3,770 | 3,725 | 3,765 | 69,600 |
| 2022/09/21 | 3,785 | 3,790 | 3,755 | 3,760 | 66,800 |
| 2022/09/20 | 3,800 | 3,820 | 3,785 | 3,820 | 63,800 |
| 2022/09/16 | 3,765 | 3,780 | 3,740 | 3,770 | 122,600 |
| 2022/09/15 | 3,760 | 3,800 | 3,745 | 3,755 | 76,500 |
| 2022/09/14 | 3,730 | 3,770 | 3,710 | 3,740 | 83,600 |
| 2022/09/13 | 3,835 | 3,835 | 3,780 | 3,780 | 121,000 |
| 2022/09/12 | 3,850 | 3,850 | 3,820 | 3,845 | 41,900 |
| 2022/09/09 | 3,800 | 3,830 | 3,800 | 3,820 | 81,600 |
| 2022/09/08 | 3,800 | 3,825 | 3,795 | 3,820 | 86,700 |
| 2022/09/07 | 3,750 | 3,775 | 3,730 | 3,765 | 77,200 |
| 2022/09/06 | 3,775 | 3,780 | 3,735 | 3,750 | 54,300 |
| 2022/09/05 | 3,750 | 3,780 | 3,740 | 3,765 | 74,700 |
| 2022/09/02 | 3,810 | 3,825 | 3,760 | 3,770 | 80,000 |
| 2022/09/01 | 3,820 | 3,850 | 3,810 | 3,830 | 65,200 |
| 2022/08/31 | 3,825 | 3,860 | 3,815 | 3,845 | 40,300 |
| 2022/08/30 | 3,845 | 3,860 | 3,825 | 3,845 | 53,200 |
| 2022/08/29 | 3,780 | 3,855 | 3,780 | 3,845 | 99,600 |
| 2022/08/26 | 3,895 | 3,895 | 3,840 | 3,850 | 63,800 |
| 2022/08/25 | 3,845 | 3,875 | 3,810 | 3,875 | 73,300 |
| 2022/08/24 | 3,790 | 3,795 | 3,775 | 3,790 | 71,600 |
| 2022/08/23 | 3,800 | 3,800 | 3,760 | 3,780 | 68,900 |
| 2022/08/22 | 3,810 | 3,850 | 3,790 | 3,800 | 94,700 |
| 2022/08/19 | 3,785 | 3,830 | 3,785 | 3,815 | 59,600 |
| 2022/08/18 | 3,790 | 3,800 | 3,765 | 3,785 | 39,200 |
| 2022/08/17 | 3,775 | 3,835 | 3,775 | 3,805 | 91,500 |
| 2022/08/16 | 3,720 | 3,750 | 3,705 | 3,735 | 60,800 |
| 2022/08/15 | 3,740 | 3,740 | 3,700 | 3,720 | 69,400 |
| 2022/08/12 | 3,765 | 3,810 | 3,740 | 3,745 | 72,400 |
| 2022/08/10 | 3,705 | 3,735 | 3,695 | 3,705 | 56,900 |
| 2022/08/09 | 3,780 | 3,805 | 3,725 | 3,735 | 52,500 |
| 2022/08/08 | 3,780 | 3,800 | 3,735 | 3,775 | 84,900 |
| 2022/08/05 | 3,845 | 3,915 | 3,810 | 3,810 | 219,100 |
| 2022/08/04 | 3,725 | 3,725 | 3,650 | 3,710 | 87,700 |
| 2022/08/03 | 3,720 | 3,740 | 3,680 | 3,690 | 91,200 |
| 2022/08/02 | 3,770 | 3,780 | 3,720 | 3,735 | 104,100 |
| 2022/08/01 | 3,795 | 3,800 | 3,755 | 3,790 | 63,000 |
| 2022/07/29 | 3,810 | 3,810 | 3,770 | 3,795 | 95,500 |
| 2022/07/28 | 3,790 | 3,835 | 3,720 | 3,825 | 118,400 |
| 2022/07/27 | 3,735 | 3,785 | 3,710 | 3,750 | 139,300 |
| 2022/07/26 | 3,665 | 3,780 | 3,655 | 3,750 | 165,000 |
| 2022/07/25 | 3,660 | 3,680 | 3,620 | 3,635 | 64,600 |
| 2022/07/22 | 3,585 | 3,665 | 3,570 | 3,640 | 101,600 |
| 2022/07/21 | 3,520 | 3,610 | 3,500 | 3,605 | 107,800 |
| 2022/07/20 | 3,465 | 3,520 | 3,445 | 3,505 | 136,300 |
| 2022/07/19 | 3,445 | 3,445 | 3,425 | 3,435 | 46,600 |
| 2022/07/15 | 3,430 | 3,430 | 3,405 | 3,415 | 41,600 |
| 2022/07/14 | 3,420 | 3,440 | 3,415 | 3,435 | 37,900 |
| 2022/07/13 | 3,435 | 3,450 | 3,420 | 3,435 | 30,900 |
| 2022/07/12 | 3,445 | 3,445 | 3,395 | 3,410 | 43,700 |
| 2022/07/11 | 3,415 | 3,450 | 3,405 | 3,445 | 64,700 |
| 2022/07/08 | 3,380 | 3,425 | 3,370 | 3,375 | 78,700 |
| 2022/07/07 | 3,385 | 3,410 | 3,365 | 3,390 | 40,000 |
| 2022/07/06 | 3,400 | 3,405 | 3,360 | 3,380 | 55,800 |
| 2022/07/05 | 3,420 | 3,445 | 3,400 | 3,400 | 47,300 |
| 2022/07/04 | 3,400 | 3,415 | 3,390 | 3,410 | 47,000 |
| 2022/07/01 | 3,475 | 3,475 | 3,360 | 3,375 | 152,400 |
| 2022/06/30 | 3,395 | 3,410 | 3,345 | 3,355 | 71,700 |
| 2022/06/29 | 3,435 | 3,455 | 3,390 | 3,420 | 97,500 |
| 2022/06/28 | 3,330 | 3,465 | 3,325 | 3,455 | 210,600 |
| 2022/06/27 | 3,350 | 3,350 | 3,295 | 3,310 | 50,000 |
| 2022/06/24 | 3,355 | 3,355 | 3,290 | 3,315 | 56,300 |
| 2022/06/23 | 3,305 | 3,345 | 3,300 | 3,330 | 37,700 |
| 2022/06/22 | 3,365 | 3,365 | 3,320 | 3,320 | 35,500 |
| 2022/06/21 | 3,310 | 3,345 | 3,300 | 3,335 | 54,300 |
| 2022/06/20 | 3,350 | 3,360 | 3,275 | 3,275 | 62,500 |
| 2022/06/17 | 3,295 | 3,355 | 3,280 | 3,345 | 198,200 |
| 2022/06/16 | 3,340 | 3,380 | 3,315 | 3,340 | 145,700 |
| 2022/06/15 | 3,315 | 3,340 | 3,285 | 3,285 | 97,100 |
| 2022/06/14 | 3,250 | 3,305 | 3,245 | 3,280 | 99,300 |
| 2022/06/13 | 3,315 | 3,345 | 3,300 | 3,300 | 48,200 |
| 2022/06/10 | 3,360 | 3,380 | 3,350 | 3,360 | 64,400 |
| 2022/06/09 | 3,380 | 3,410 | 3,380 | 3,385 | 44,200 |
| 2022/06/08 | 3,400 | 3,405 | 3,380 | 3,380 | 57,500 |
| 2022/06/07 | 3,380 | 3,400 | 3,370 | 3,375 | 60,300 |
| 2022/06/06 | 3,345 | 3,380 | 3,345 | 3,370 | 51,400 |
| 2022/06/03 | 3,415 | 3,415 | 3,360 | 3,375 | 63,400 |
| 2022/06/02 | 3,410 | 3,425 | 3,385 | 3,405 | 44,400 |
| 2022/06/01 | 3,350 | 3,430 | 3,350 | 3,420 | 68,800 |
| 2022/05/31 | 3,410 | 3,415 | 3,340 | 3,345 | 60,900 |
| 2022/05/30 | 3,420 | 3,435 | 3,395 | 3,410 | 104,400 |
| 2022/05/27 | 3,400 | 3,425 | 3,380 | 3,415 | 144,100 |
| 2022/05/26 | 3,260 | 3,445 | 3,260 | 3,420 | 194,400 |
| 2022/05/25 | 3,300 | 3,300 | 3,250 | 3,260 | 59,700 |
| 2022/05/24 | 3,285 | 3,300 | 3,265 | 3,270 | 58,900 |
| 2022/05/23 | 3,255 | 3,280 | 3,240 | 3,270 | 60,300 |
| 2022/05/20 | 3,215 | 3,245 | 3,200 | 3,230 | 56,600 |
| 2022/05/19 | 3,190 | 3,235 | 3,165 | 3,235 | 88,000 |
| 2022/05/18 | 3,280 | 3,280 | 3,215 | 3,225 | 77,000 |
| 2022/05/17 | 3,260 | 3,285 | 3,245 | 3,245 | 53,700 |
| 2022/05/16 | 3,390 | 3,390 | 3,245 | 3,255 | 96,000 |
| 2022/05/13 | 3,285 | 3,365 | 3,265 | 3,330 | 134,000 |
| 2022/05/12 | 3,190 | 3,260 | 3,190 | 3,230 | 79,500 |
| 2022/05/11 | 3,230 | 3,250 | 3,205 | 3,205 | 74,400 |
| 2022/05/10 | 3,240 | 3,280 | 3,170 | 3,280 | 87,600 |
| 2022/05/09 | 3,280 | 3,295 | 3,260 | 3,260 | 54,200 |
| 2022/05/06 | 3,315 | 3,315 | 3,275 | 3,305 | 66,300 |
| 2022/05/02 | 3,300 | 3,330 | 3,285 | 3,315 | 69,700 |
| 2022/04/28 | 3,200 | 3,315 | 3,195 | 3,300 | 96,900 |
| 2022/04/27 | 3,240 | 3,255 | 3,190 | 3,200 | 134,800 |
| 2022/04/26 | 3,240 | 3,285 | 3,235 | 3,260 | 60,000 |
| 2022/04/25 | 3,265 | 3,275 | 3,220 | 3,225 | 110,100 |
| 2022/04/22 | 3,305 | 3,335 | 3,285 | 3,330 | 85,300 |
| 2022/04/21 | 3,395 | 3,395 | 3,300 | 3,325 | 161,800 |
| 2022/04/20 | 3,310 | 3,410 | 3,260 | 3,410 | 430,800 |
| 2022/04/19 | 3,155 | 3,155 | 3,115 | 3,140 | 41,700 |
| 2022/04/18 | 3,090 | 3,130 | 3,080 | 3,120 | 41,500 |
| 2022/04/15 | 3,110 | 3,125 | 3,095 | 3,120 | 31,900 |
| 2022/04/14 | 3,090 | 3,115 | 3,085 | 3,110 | 46,800 |
| 2022/04/13 | 3,080 | 3,085 | 3,050 | 3,070 | 44,700 |
| 2022/04/12 | 3,060 | 3,090 | 3,045 | 3,045 | 55,100 |
| 2022/04/11 | 3,045 | 3,065 | 3,020 | 3,065 | 61,100 |
| 2022/04/08 | 3,005 | 3,030 | 2,987 | 3,005 | 81,800 |
| 2022/04/07 | 3,025 | 3,035 | 3,000 | 3,020 | 54,500 |
| 2022/04/06 | 3,050 | 3,085 | 3,050 | 3,055 | 58,100 |
| 2022/04/05 | 3,095 | 3,130 | 3,065 | 3,065 | 94,800 |
| 2022/04/04 | 3,100 | 3,140 | 3,095 | 3,140 | 102,800 |
| 2022/04/01 | 3,040 | 3,120 | 3,030 | 3,120 | 115,400 |
| 2022/03/31 | 3,110 | 3,135 | 3,080 | 3,080 | 127,300 |
| 2022/03/30 | 3,180 | 3,180 | 3,125 | 3,175 | 132,400 |
| 2022/03/29 | 3,250 | 3,290 | 3,230 | 3,280 | 104,200 |
| 2022/03/28 | 3,250 | 3,275 | 3,225 | 3,270 | 57,700 |
| 2022/03/25 | 3,310 | 3,315 | 3,225 | 3,235 | 116,000 |
| 2022/03/24 | 3,230 | 3,275 | 3,205 | 3,275 | 81,700 |
| 2022/03/23 | 3,295 | 3,295 | 3,250 | 3,250 | 98,800 |
| 2022/03/22 | 3,215 | 3,255 | 3,210 | 3,255 | 115,300 |
| 2022/03/18 | 3,180 | 3,205 | 3,155 | 3,205 | 159,800 |
| 2022/03/17 | 3,195 | 3,200 | 3,145 | 3,175 | 73,100 |
| 2022/03/16 | 3,180 | 3,180 | 3,140 | 3,140 | 61,300 |
| 2022/03/15 | 3,150 | 3,170 | 3,125 | 3,160 | 68,400 |
| 2022/03/14 | 3,085 | 3,125 | 3,075 | 3,105 | 72,500 |
| 2022/03/11 | 3,045 | 3,075 | 3,035 | 3,060 | 67,200 |
| 2022/03/10 | 3,050 | 3,085 | 3,040 | 3,075 | 86,900 |
| 2022/03/09 | 2,950 | 2,986 | 2,907 | 2,952 | 105,900 |
| 2022/03/08 | 2,988 | 3,000 | 2,903 | 2,918 | 152,900 |
| 2022/03/07 | 3,070 | 3,070 | 2,996 | 3,030 | 138,900 |
| 2022/03/04 | 3,125 | 3,150 | 3,100 | 3,110 | 79,300 |
| 2022/03/03 | 3,160 | 3,165 | 3,130 | 3,150 | 87,200 |
| 2022/03/02 | 3,165 | 3,170 | 3,110 | 3,120 | 98,900 |
| 2022/03/01 | 3,270 | 3,285 | 3,205 | 3,210 | 74,400 |
| 2022/02/28 | 3,210 | 3,255 | 3,205 | 3,240 | 97,500 |
| 2022/02/25 | 3,185 | 3,200 | 3,150 | 3,195 | 122,400 |
| 2022/02/24 | 3,190 | 3,210 | 3,125 | 3,155 | 117,200 |
| 2022/02/22 | 3,240 | 3,250 | 3,180 | 3,185 | 103,400 |
| 2022/02/21 | 3,220 | 3,270 | 3,210 | 3,265 | 57,800 |
| 2022/02/18 | 3,250 | 3,260 | 3,230 | 3,245 | 62,400 |
| 2022/02/17 | 3,285 | 3,295 | 3,260 | 3,270 | 69,200 |
| 2022/02/16 | 3,300 | 3,310 | 3,240 | 3,265 | 103,800 |
| 2022/02/15 | 3,280 | 3,290 | 3,225 | 3,245 | 78,700 |
| 2022/02/14 | 3,200 | 3,270 | 3,195 | 3,245 | 72,300 |
| 2022/02/10 | 3,275 | 3,280 | 3,215 | 3,260 | 54,900 |
| 2022/02/09 | 3,200 | 3,295 | 3,195 | 3,265 | 110,400 |
| 2022/02/08 | 3,170 | 3,180 | 3,150 | 3,180 | 68,200 |
| 2022/02/07 | 3,175 | 3,180 | 3,115 | 3,145 | 104,200 |
| 2022/02/04 | 3,140 | 3,195 | 3,110 | 3,150 | 105,100 |
| 2022/02/03 | 3,130 | 3,160 | 3,110 | 3,155 | 112,500 |
| 2022/02/02 | 3,075 | 3,155 | 3,060 | 3,155 | 84,600 |
| 2022/02/01 | 3,115 | 3,115 | 3,055 | 3,060 | 98,300 |
| 2022/01/31 | 3,090 | 3,125 | 3,070 | 3,090 | 75,500 |
| 2022/01/28 | 3,075 | 3,095 | 3,045 | 3,070 | 78,500 |
| 2022/01/27 | 3,090 | 3,115 | 3,005 | 3,025 | 116,400 |
| 2022/01/26 | 3,110 | 3,115 | 3,070 | 3,090 | 72,600 |
| 2022/01/25 | 3,115 | 3,120 | 3,055 | 3,080 | 90,300 |
| 2022/01/24 | 3,020 | 3,120 | 3,020 | 3,120 | 98,800 |
| 2022/01/21 | 2,992 | 3,025 | 2,962 | 3,025 | 92,800 |
| 2022/01/20 | 3,005 | 3,040 | 2,985 | 3,005 | 77,600 |
| 2022/01/19 | 2,998 | 3,045 | 2,985 | 3,020 | 111,400 |
| 2022/01/18 | 3,120 | 3,120 | 3,060 | 3,060 | 66,100 |
| 2022/01/17 | 3,095 | 3,130 | 3,085 | 3,100 | 37,700 |
| 2022/01/14 | 3,110 | 3,110 | 3,045 | 3,075 | 93,600 |
| 2022/01/13 | 3,110 | 3,110 | 3,065 | 3,090 | 70,900 |
| 2022/01/12 | 3,085 | 3,115 | 3,080 | 3,095 | 91,400 |
| 2022/01/11 | 3,030 | 3,070 | 3,000 | 3,070 | 110,400 |
| 2022/01/07 | 3,025 | 3,045 | 2,971 | 3,010 | 83,300 |
| 2022/01/06 | 3,025 | 3,040 | 2,995 | 3,000 | 89,300 |
| 2022/01/05 | 3,045 | 3,045 | 3,000 | 3,015 | 78,800 |
| 2022/01/04 | 2,994 | 3,015 | 2,975 | 3,010 | 93,800 |