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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,885 | 3,950 | 3,885 | 3,905 | 86,300 |
| 2024/12/27 | 3,840 | 3,875 | 3,825 | 3,875 | 78,100 |
| 2024/12/26 | 3,795 | 3,830 | 3,795 | 3,830 | 125,100 |
| 2024/12/25 | 3,770 | 3,785 | 3,735 | 3,780 | 110,500 |
| 2024/12/24 | 3,685 | 3,765 | 3,650 | 3,765 | 152,000 |
| 2024/12/23 | 3,645 | 3,655 | 3,620 | 3,655 | 126,300 |
| 2024/12/20 | 3,685 | 3,695 | 3,645 | 3,645 | 93,200 |
| 2024/12/19 | 3,615 | 3,685 | 3,610 | 3,670 | 134,800 |
| 2024/12/18 | 3,630 | 3,660 | 3,600 | 3,635 | 124,200 |
| 2024/12/17 | 3,685 | 3,705 | 3,645 | 3,645 | 131,000 |
| 2024/12/16 | 3,750 | 3,765 | 3,685 | 3,690 | 127,300 |
| 2024/12/13 | 3,710 | 3,760 | 3,710 | 3,750 | 111,400 |
| 2024/12/12 | 3,715 | 3,740 | 3,705 | 3,725 | 105,800 |
| 2024/12/11 | 3,740 | 3,740 | 3,695 | 3,720 | 98,700 |
| 2024/12/10 | 3,780 | 3,780 | 3,730 | 3,730 | 94,600 |
| 2024/12/09 | 3,755 | 3,755 | 3,705 | 3,740 | 83,300 |
| 2024/12/06 | 3,800 | 3,805 | 3,755 | 3,755 | 56,900 |
| 2024/12/05 | 3,820 | 3,830 | 3,790 | 3,795 | 70,400 |
| 2024/12/04 | 3,800 | 3,815 | 3,765 | 3,800 | 78,000 |
| 2024/12/03 | 3,760 | 3,820 | 3,760 | 3,805 | 123,400 |
| 2024/12/02 | 3,730 | 3,770 | 3,725 | 3,755 | 169,100 |
| 2024/11/29 | 3,705 | 3,730 | 3,690 | 3,725 | 76,100 |
| 2024/11/28 | 3,695 | 3,730 | 3,685 | 3,715 | 89,400 |
| 2024/11/27 | 3,730 | 3,745 | 3,680 | 3,695 | 135,700 |
| 2024/11/26 | 3,770 | 3,780 | 3,735 | 3,750 | 76,400 |
| 2024/11/25 | 3,835 | 3,840 | 3,760 | 3,760 | 115,400 |
| 2024/11/22 | 3,755 | 3,795 | 3,750 | 3,785 | 67,400 |
| 2024/11/21 | 3,790 | 3,805 | 3,760 | 3,770 | 41,700 |
| 2024/11/20 | 3,785 | 3,835 | 3,780 | 3,785 | 50,900 |
| 2024/11/19 | 3,770 | 3,830 | 3,770 | 3,815 | 67,700 |
| 2024/11/18 | 3,750 | 3,790 | 3,750 | 3,770 | 73,700 |
| 2024/11/15 | 3,800 | 3,845 | 3,775 | 3,775 | 95,400 |
| 2024/11/14 | 3,870 | 3,880 | 3,810 | 3,815 | 101,400 |
| 2024/11/13 | 3,880 | 3,895 | 3,835 | 3,870 | 74,400 |
| 2024/11/12 | 3,900 | 3,940 | 3,880 | 3,900 | 87,500 |
| 2024/11/11 | 3,860 | 3,885 | 3,835 | 3,885 | 92,700 |
| 2024/11/08 | 3,985 | 3,990 | 3,850 | 3,870 | 163,500 |
| 2024/11/07 | 3,900 | 4,005 | 3,895 | 3,975 | 298,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,810 | 3,810 | 181,000 |
| 2024/11/05 | 3,760 | 3,810 | 3,750 | 3,795 | 87,800 |
| 2024/11/01 | 3,805 | 3,825 | 3,740 | 3,750 | 101,900 |
| 2024/10/31 | 3,845 | 3,870 | 3,825 | 3,840 | 74,800 |
| 2024/10/30 | 3,830 | 3,860 | 3,825 | 3,830 | 271,800 |
| 2024/10/29 | 3,805 | 3,835 | 3,795 | 3,820 | 77,100 |
| 2024/10/28 | 3,725 | 3,805 | 3,700 | 3,780 | 111,200 |
| 2024/10/25 | 3,750 | 3,750 | 3,700 | 3,725 | 85,900 |
| 2024/10/24 | 3,720 | 3,765 | 3,700 | 3,745 | 77,900 |
| 2024/10/23 | 3,810 | 3,825 | 3,760 | 3,760 | 83,900 |
| 2024/10/22 | 3,850 | 3,855 | 3,790 | 3,810 | 107,700 |
| 2024/10/21 | 3,910 | 3,910 | 3,870 | 3,870 | 69,500 |
| 2024/10/18 | 3,935 | 3,975 | 3,915 | 3,925 | 89,100 |
| 2024/10/17 | 3,970 | 3,980 | 3,910 | 3,910 | 73,200 |
| 2024/10/16 | 3,905 | 3,965 | 3,890 | 3,945 | 96,600 |
| 2024/10/15 | 3,880 | 3,930 | 3,855 | 3,925 | 126,600 |
| 2024/10/11 | 3,875 | 3,895 | 3,860 | 3,865 | 62,700 |
| 2024/10/10 | 3,900 | 3,900 | 3,860 | 3,885 | 59,600 |
| 2024/10/09 | 3,910 | 3,925 | 3,875 | 3,880 | 67,800 |
| 2024/10/08 | 3,915 | 3,955 | 3,900 | 3,900 | 77,800 |
| 2024/10/07 | 3,965 | 3,970 | 3,920 | 3,935 | 124,900 |
| 2024/10/04 | 3,900 | 3,945 | 3,900 | 3,940 | 81,700 |
| 2024/10/03 | 3,930 | 3,935 | 3,890 | 3,890 | 77,800 |
| 2024/10/02 | 3,850 | 3,905 | 3,850 | 3,880 | 98,300 |
| 2024/10/01 | 3,880 | 3,900 | 3,855 | 3,870 | 67,900 |
| 2024/09/30 | 3,800 | 3,885 | 3,800 | 3,845 | 132,600 |
| 2024/09/27 | 3,905 | 3,940 | 3,885 | 3,935 | 159,900 |
| 2024/09/26 | 3,910 | 3,960 | 3,890 | 3,960 | 146,900 |
| 2024/09/25 | 3,900 | 3,900 | 3,850 | 3,890 | 103,800 |
| 2024/09/24 | 3,950 | 3,950 | 3,885 | 3,900 | 125,200 |
| 2024/09/20 | 3,925 | 3,960 | 3,900 | 3,930 | 117,900 |
| 2024/09/19 | 3,890 | 3,925 | 3,880 | 3,890 | 111,600 |
| 2024/09/18 | 3,895 | 3,920 | 3,865 | 3,890 | 83,700 |
| 2024/09/17 | 3,880 | 3,895 | 3,805 | 3,860 | 109,300 |
| 2024/09/13 | 3,895 | 3,895 | 3,870 | 3,880 | 73,600 |
| 2024/09/12 | 3,875 | 3,925 | 3,855 | 3,895 | 118,800 |
| 2024/09/11 | 3,830 | 3,870 | 3,790 | 3,835 | 129,300 |
| 2024/09/10 | 3,875 | 3,900 | 3,855 | 3,875 | 70,400 |
| 2024/09/09 | 3,805 | 3,875 | 3,785 | 3,850 | 127,100 |
| 2024/09/06 | 3,940 | 3,955 | 3,880 | 3,900 | 87,100 |
| 2024/09/05 | 3,915 | 4,000 | 3,885 | 3,940 | 113,400 |
| 2024/09/04 | 4,020 | 4,045 | 3,940 | 3,940 | 149,500 |
| 2024/09/03 | 4,000 | 4,090 | 4,000 | 4,090 | 108,800 |
| 2024/09/02 | 4,005 | 4,020 | 3,965 | 3,975 | 86,300 |
| 2024/08/30 | 3,970 | 4,020 | 3,950 | 3,970 | 103,600 |
| 2024/08/29 | 3,945 | 3,970 | 3,915 | 3,970 | 92,100 |
| 2024/08/28 | 3,930 | 3,945 | 3,900 | 3,945 | 139,700 |
| 2024/08/27 | 3,945 | 3,990 | 3,930 | 3,970 | 101,100 |
| 2024/08/26 | 3,970 | 3,970 | 3,900 | 3,920 | 106,300 |
| 2024/08/23 | 3,990 | 4,015 | 3,965 | 3,970 | 104,500 |
| 2024/08/22 | 3,930 | 3,970 | 3,900 | 3,960 | 116,300 |
| 2024/08/21 | 3,975 | 4,000 | 3,920 | 3,940 | 199,100 |
| 2024/08/20 | 4,040 | 4,045 | 3,995 | 4,015 | 147,300 |
| 2024/08/19 | 4,040 | 4,080 | 3,990 | 4,005 | 184,300 |
| 2024/08/16 | 4,140 | 4,140 | 4,045 | 4,085 | 150,700 |
| 2024/08/15 | 4,015 | 4,095 | 3,985 | 4,030 | 153,900 |
| 2024/08/14 | 3,800 | 3,975 | 3,765 | 3,975 | 291,200 |
| 2024/08/13 | 3,710 | 3,780 | 3,635 | 3,780 | 404,600 |
| 2024/08/09 | 3,745 | 3,775 | 3,675 | 3,715 | 480,300 |
| 2024/08/08 | 3,730 | 3,775 | 3,665 | 3,680 | 792,600 |
| 2024/08/07 | 4,300 | 4,480 | 4,250 | 4,360 | 271,400 |
| 2024/08/06 | 4,195 | 4,420 | 4,160 | 4,300 | 316,500 |
| 2024/08/05 | 4,255 | 4,275 | 3,835 | 3,865 | 460,100 |
| 2024/08/02 | 4,565 | 4,620 | 4,455 | 4,525 | 275,600 |
| 2024/08/01 | 4,855 | 4,875 | 4,690 | 4,715 | 127,200 |
| 2024/07/31 | 4,800 | 4,915 | 4,790 | 4,905 | 270,700 |
| 2024/07/30 | 4,760 | 4,785 | 4,740 | 4,770 | 84,500 |
| 2024/07/29 | 4,750 | 4,800 | 4,730 | 4,790 | 89,400 |
| 2024/07/26 | 4,715 | 4,730 | 4,665 | 4,700 | 95,300 |
| 2024/07/25 | 4,690 | 4,740 | 4,660 | 4,685 | 150,400 |
| 2024/07/24 | 4,835 | 4,835 | 4,735 | 4,740 | 99,500 |
| 2024/07/23 | 4,840 | 4,870 | 4,825 | 4,835 | 89,200 |
| 2024/07/22 | 4,820 | 4,840 | 4,785 | 4,810 | 124,600 |
| 2024/07/19 | 4,895 | 4,895 | 4,795 | 4,825 | 97,700 |
| 2024/07/18 | 4,835 | 4,915 | 4,830 | 4,860 | 161,900 |
| 2024/07/17 | 4,840 | 4,875 | 4,820 | 4,830 | 139,300 |
| 2024/07/16 | 4,745 | 4,805 | 4,735 | 4,800 | 148,100 |
| 2024/07/12 | 4,640 | 4,740 | 4,635 | 4,730 | 156,400 |
| 2024/07/11 | 4,620 | 4,670 | 4,605 | 4,650 | 143,400 |
| 2024/07/10 | 4,585 | 4,620 | 4,585 | 4,605 | 95,400 |
| 2024/07/09 | 4,610 | 4,620 | 4,560 | 4,590 | 173,000 |
| 2024/07/08 | 4,665 | 4,670 | 4,610 | 4,620 | 193,700 |
| 2024/07/05 | 4,735 | 4,745 | 4,675 | 4,675 | 100,800 |
| 2024/07/04 | 4,735 | 4,745 | 4,710 | 4,725 | 142,000 |
| 2024/07/03 | 4,650 | 4,730 | 4,635 | 4,700 | 197,600 |
| 2024/07/02 | 4,680 | 4,685 | 4,645 | 4,675 | 160,400 |
| 2024/07/01 | 4,720 | 4,720 | 4,645 | 4,680 | 247,100 |
| 2024/06/28 | 4,630 | 4,670 | 4,630 | 4,655 | 211,000 |
| 2024/06/27 | 4,690 | 4,690 | 4,625 | 4,655 | 315,400 |
| 2024/06/26 | 4,800 | 4,810 | 4,700 | 4,710 | 281,700 |
| 2024/06/25 | 4,805 | 4,845 | 4,795 | 4,830 | 97,200 |
| 2024/06/24 | 4,760 | 4,790 | 4,740 | 4,780 | 73,700 |
| 2024/06/21 | 4,725 | 4,780 | 4,725 | 4,745 | 125,600 |
| 2024/06/20 | 4,715 | 4,725 | 4,690 | 4,725 | 109,200 |
| 2024/06/19 | 4,720 | 4,750 | 4,705 | 4,710 | 88,600 |
| 2024/06/18 | 4,750 | 4,770 | 4,710 | 4,730 | 96,400 |
| 2024/06/17 | 4,810 | 4,810 | 4,720 | 4,725 | 155,200 |
| 2024/06/14 | 4,735 | 4,830 | 4,730 | 4,830 | 127,400 |
| 2024/06/13 | 4,845 | 4,850 | 4,760 | 4,760 | 123,000 |
| 2024/06/12 | 4,840 | 4,875 | 4,825 | 4,845 | 104,600 |
| 2024/06/11 | 4,875 | 4,880 | 4,840 | 4,840 | 66,200 |
| 2024/06/10 | 4,820 | 4,870 | 4,820 | 4,865 | 95,700 |
| 2024/06/07 | 4,800 | 4,810 | 4,780 | 4,805 | 66,700 |
| 2024/06/06 | 4,785 | 4,810 | 4,775 | 4,795 | 101,000 |
| 2024/06/05 | 4,850 | 4,855 | 4,775 | 4,785 | 183,900 |
| 2024/06/04 | 4,865 | 4,915 | 4,855 | 4,875 | 104,600 |
| 2024/06/03 | 4,895 | 4,945 | 4,885 | 4,895 | 113,700 |
| 2024/05/31 | 4,785 | 4,860 | 4,785 | 4,860 | 186,600 |
| 2024/05/30 | 4,795 | 4,795 | 4,730 | 4,760 | 230,400 |
| 2024/05/29 | 4,955 | 4,955 | 4,820 | 4,820 | 248,300 |
| 2024/05/28 | 4,920 | 4,950 | 4,920 | 4,950 | 100,400 |
| 2024/05/27 | 5,000 | 5,000 | 4,915 | 4,935 | 123,100 |
| 2024/05/24 | 4,965 | 4,995 | 4,945 | 4,960 | 105,000 |
| 2024/05/23 | 4,960 | 5,010 | 4,920 | 4,990 | 147,800 |
| 2024/05/22 | 5,040 | 5,040 | 4,980 | 4,980 | 116,600 |
| 2024/05/21 | 5,060 | 5,070 | 5,000 | 5,020 | 127,800 |
| 2024/05/20 | 5,070 | 5,110 | 5,030 | 5,060 | 181,700 |
| 2024/05/17 | 4,960 | 5,050 | 4,915 | 5,020 | 471,000 |
| 2024/05/16 | 5,150 | 5,170 | 4,850 | 4,890 | 1,125,600 |
| 2024/05/15 | 5,640 | 5,650 | 5,570 | 5,590 | 83,900 |
| 2024/05/14 | 5,630 | 5,640 | 5,580 | 5,640 | 68,000 |
| 2024/05/13 | 5,630 | 5,640 | 5,550 | 5,630 | 78,600 |
| 2024/05/10 | 5,630 | 5,660 | 5,600 | 5,640 | 81,500 |
| 2024/05/09 | 5,590 | 5,630 | 5,590 | 5,630 | 73,200 |
| 2024/05/08 | 5,640 | 5,650 | 5,580 | 5,590 | 48,900 |
| 2024/05/07 | 5,660 | 5,680 | 5,630 | 5,640 | 83,400 |
| 2024/05/02 | 5,620 | 5,640 | 5,580 | 5,620 | 46,800 |
| 2024/05/01 | 5,670 | 5,670 | 5,580 | 5,620 | 78,700 |
| 2024/04/30 | 5,630 | 5,680 | 5,620 | 5,680 | 67,800 |
| 2024/04/26 | 5,670 | 5,680 | 5,600 | 5,670 | 84,400 |
| 2024/04/25 | 5,620 | 5,670 | 5,610 | 5,630 | 102,000 |
| 2024/04/24 | 5,580 | 5,640 | 5,580 | 5,620 | 91,400 |
| 2024/04/23 | 5,570 | 5,640 | 5,560 | 5,560 | 145,800 |
| 2024/04/22 | 5,500 | 5,530 | 5,460 | 5,530 | 105,700 |
| 2024/04/19 | 5,450 | 5,490 | 5,370 | 5,440 | 120,500 |
| 2024/04/18 | 5,420 | 5,490 | 5,420 | 5,480 | 68,000 |
| 2024/04/17 | 5,490 | 5,510 | 5,400 | 5,420 | 112,800 |
| 2024/04/16 | 5,560 | 5,580 | 5,460 | 5,460 | 106,400 |
| 2024/04/15 | 5,530 | 5,590 | 5,490 | 5,570 | 78,000 |
| 2024/04/12 | 5,530 | 5,550 | 5,510 | 5,540 | 57,500 |
| 2024/04/11 | 5,470 | 5,530 | 5,450 | 5,520 | 50,200 |
| 2024/04/10 | 5,550 | 5,550 | 5,510 | 5,520 | 58,700 |
| 2024/04/09 | 5,550 | 5,580 | 5,530 | 5,580 | 66,300 |
| 2024/04/08 | 5,500 | 5,560 | 5,470 | 5,520 | 106,300 |
| 2024/04/05 | 5,410 | 5,470 | 5,400 | 5,460 | 73,400 |
| 2024/04/04 | 5,440 | 5,520 | 5,440 | 5,480 | 70,800 |
| 2024/04/03 | 5,380 | 5,440 | 5,380 | 5,410 | 83,700 |
| 2024/04/02 | 5,500 | 5,500 | 5,390 | 5,410 | 85,000 |
| 2024/04/01 | 5,590 | 5,590 | 5,450 | 5,450 | 105,800 |
| 2024/03/29 | 5,500 | 5,600 | 5,490 | 5,580 | 93,300 |
| 2024/03/28 | 5,530 | 5,550 | 5,460 | 5,480 | 140,600 |
| 2024/03/27 | 5,610 | 5,640 | 5,600 | 5,620 | 118,600 |
| 2024/03/26 | 5,630 | 5,630 | 5,550 | 5,570 | 96,500 |
| 2024/03/25 | 5,700 | 5,710 | 5,600 | 5,600 | 120,000 |
| 2024/03/22 | 5,690 | 5,760 | 5,680 | 5,730 | 135,000 |
| 2024/03/21 | 5,700 | 5,710 | 5,620 | 5,670 | 95,800 |
| 2024/03/19 | 5,540 | 5,650 | 5,520 | 5,620 | 179,000 |
| 2024/03/18 | 5,440 | 5,530 | 5,420 | 5,520 | 133,900 |
| 2024/03/15 | 5,400 | 5,450 | 5,390 | 5,400 | 81,500 |
| 2024/03/14 | 5,390 | 5,430 | 5,350 | 5,430 | 91,100 |
| 2024/03/13 | 5,410 | 5,410 | 5,310 | 5,360 | 87,000 |
| 2024/03/12 | 5,300 | 5,360 | 5,270 | 5,340 | 83,400 |
| 2024/03/11 | 5,370 | 5,400 | 5,270 | 5,300 | 151,000 |
| 2024/03/08 | 5,340 | 5,410 | 5,310 | 5,400 | 125,200 |
| 2024/03/07 | 5,440 | 5,460 | 5,350 | 5,380 | 235,100 |
| 2024/03/06 | 5,420 | 5,500 | 5,420 | 5,470 | 90,400 |
| 2024/03/05 | 5,410 | 5,430 | 5,370 | 5,420 | 84,800 |
| 2024/03/04 | 5,460 | 5,470 | 5,420 | 5,420 | 106,800 |
| 2024/03/01 | 5,450 | 5,460 | 5,390 | 5,450 | 90,600 |
| 2024/02/29 | 5,430 | 5,460 | 5,400 | 5,460 | 71,400 |
| 2024/02/28 | 5,430 | 5,480 | 5,400 | 5,440 | 91,600 |
| 2024/02/27 | 5,470 | 5,480 | 5,420 | 5,420 | 98,100 |
| 2024/02/26 | 5,550 | 5,570 | 5,480 | 5,480 | 110,500 |
| 2024/02/22 | 5,540 | 5,550 | 5,510 | 5,540 | 75,000 |
| 2024/02/21 | 5,580 | 5,580 | 5,500 | 5,540 | 63,000 |
| 2024/02/20 | 5,610 | 5,620 | 5,530 | 5,540 | 67,700 |
| 2024/02/19 | 5,470 | 5,580 | 5,460 | 5,580 | 95,200 |
| 2024/02/16 | 5,420 | 5,500 | 5,410 | 5,450 | 108,300 |
| 2024/02/15 | 5,490 | 5,490 | 5,420 | 5,420 | 79,200 |
| 2024/02/14 | 5,470 | 5,480 | 5,410 | 5,470 | 85,300 |
| 2024/02/13 | 5,480 | 5,480 | 5,410 | 5,470 | 115,000 |
| 2024/02/09 | 5,440 | 5,500 | 5,430 | 5,440 | 83,800 |
| 2024/02/08 | 5,570 | 5,570 | 5,460 | 5,460 | 129,500 |
| 2024/02/07 | 5,450 | 5,560 | 5,430 | 5,520 | 283,200 |
| 2024/02/06 | 5,700 | 5,700 | 5,650 | 5,650 | 73,400 |
| 2024/02/05 | 5,650 | 5,700 | 5,600 | 5,680 | 81,100 |
| 2024/02/02 | 5,640 | 5,660 | 5,580 | 5,630 | 69,200 |
| 2024/02/01 | 5,640 | 5,660 | 5,600 | 5,620 | 81,000 |
| 2024/01/31 | 5,670 | 5,690 | 5,620 | 5,680 | 99,400 |
| 2024/01/30 | 5,760 | 5,760 | 5,600 | 5,600 | 233,700 |
| 2024/01/29 | 5,750 | 5,800 | 5,750 | 5,770 | 69,100 |
| 2024/01/26 | 5,830 | 5,840 | 5,700 | 5,720 | 89,800 |
| 2024/01/25 | 5,770 | 5,840 | 5,730 | 5,810 | 121,000 |
| 2024/01/24 | 5,670 | 5,720 | 5,620 | 5,700 | 90,100 |
| 2024/01/23 | 5,740 | 5,790 | 5,650 | 5,690 | 81,200 |
| 2024/01/22 | 5,620 | 5,730 | 5,600 | 5,730 | 88,700 |
| 2024/01/19 | 5,570 | 5,580 | 5,530 | 5,580 | 57,400 |
| 2024/01/18 | 5,520 | 5,560 | 5,510 | 5,540 | 45,200 |
| 2024/01/17 | 5,630 | 5,680 | 5,530 | 5,540 | 104,400 |
| 2024/01/16 | 5,600 | 5,650 | 5,550 | 5,610 | 119,600 |
| 2024/01/15 | 5,410 | 5,550 | 5,410 | 5,530 | 83,500 |
| 2024/01/12 | 5,460 | 5,500 | 5,390 | 5,420 | 84,700 |
| 2024/01/11 | 5,400 | 5,470 | 5,400 | 5,450 | 85,900 |
| 2024/01/10 | 5,400 | 5,430 | 5,360 | 5,370 | 79,700 |
| 2024/01/09 | 5,350 | 5,400 | 5,340 | 5,400 | 108,400 |
| 2024/01/05 | 5,280 | 5,330 | 5,270 | 5,300 | 81,100 |
| 2024/01/04 | 5,170 | 5,240 | 5,100 | 5,230 | 82,100 |