8584 (株)ジャックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,620 | 5,640 | 5,580 | 5,620 | 46,800 | 5,620 |
| 2024-05-01 | 5,670 | 5,670 | 5,580 | 5,620 | 78,700 | 5,620 |
| 2024-04-30 | 5,630 | 5,680 | 5,620 | 5,680 | 67,800 | 5,680 |
| 2024-04-26 | 5,670 | 5,680 | 5,600 | 5,670 | 84,400 | 5,670 |
| 2024-04-25 | 5,620 | 5,670 | 5,610 | 5,630 | 102,000 | 5,630 |
| 2024-04-24 | 5,580 | 5,640 | 5,580 | 5,620 | 91,400 | 5,620 |
| 2024-04-23 | 5,570 | 5,640 | 5,560 | 5,560 | 145,800 | 5,560 |
| 2024-04-22 | 5,500 | 5,530 | 5,460 | 5,530 | 105,700 | 5,530 |
| 2024-04-19 | 5,450 | 5,490 | 5,370 | 5,440 | 120,500 | 5,440 |
| 2024-04-18 | 5,420 | 5,490 | 5,420 | 5,480 | 68,000 | 5,480 |
| 2024-04-17 | 5,490 | 5,510 | 5,400 | 5,420 | 112,800 | 5,420 |
| 2024-04-16 | 5,560 | 5,580 | 5,460 | 5,460 | 106,400 | 5,460 |
| 2024-04-15 | 5,530 | 5,590 | 5,490 | 5,570 | 78,000 | 5,570 |
| 2024-04-12 | 5,530 | 5,550 | 5,510 | 5,540 | 57,500 | 5,540 |
| 2024-04-11 | 5,470 | 5,530 | 5,450 | 5,520 | 50,200 | 5,520 |
| 2024-04-10 | 5,550 | 5,550 | 5,510 | 5,520 | 58,700 | 5,520 |
| 2024-04-09 | 5,550 | 5,580 | 5,530 | 5,580 | 66,300 | 5,580 |
| 2024-04-08 | 5,500 | 5,560 | 5,470 | 5,520 | 106,300 | 5,520 |
| 2024-04-05 | 5,410 | 5,470 | 5,400 | 5,460 | 73,400 | 5,460 |
| 2024-04-04 | 5,440 | 5,520 | 5,440 | 5,480 | 70,800 | 5,480 |
| 2024-04-03 | 5,380 | 5,440 | 5,380 | 5,410 | 83,700 | 5,410 |
| 2024-04-02 | 5,500 | 5,500 | 5,390 | 5,410 | 85,000 | 5,410 |
| 2024-04-01 | 5,590 | 5,590 | 5,450 | 5,450 | 105,800 | 5,450 |
| 2024-03-29 | 5,500 | 5,600 | 5,490 | 5,580 | 93,300 | 5,580 |
| 2024-03-28 | 5,530 | 5,550 | 5,460 | 5,480 | 140,600 | 5,480 |
| 2024-03-27 | 5,610 | 5,640 | 5,600 | 5,620 | 118,600 | 5,620 |
| 2024-03-26 | 5,630 | 5,630 | 5,550 | 5,570 | 96,500 | 5,570 |
| 2024-03-25 | 5,700 | 5,710 | 5,600 | 5,600 | 120,000 | 5,600 |
| 2024-03-22 | 5,690 | 5,760 | 5,680 | 5,730 | 135,000 | 5,730 |
| 2024-03-21 | 5,700 | 5,710 | 5,620 | 5,670 | 95,800 | 5,670 |
| 2024-03-19 | 5,540 | 5,650 | 5,520 | 5,620 | 179,000 | 5,620 |
| 2024-03-18 | 5,440 | 5,530 | 5,420 | 5,520 | 133,900 | 5,520 |
| 2024-03-15 | 5,400 | 5,450 | 5,390 | 5,400 | 81,500 | 5,400 |
| 2024-03-14 | 5,390 | 5,430 | 5,350 | 5,430 | 91,100 | 5,430 |
| 2024-03-13 | 5,410 | 5,410 | 5,310 | 5,360 | 87,000 | 5,360 |
| 2024-03-12 | 5,300 | 5,360 | 5,270 | 5,340 | 83,400 | 5,340 |
| 2024-03-11 | 5,370 | 5,400 | 5,270 | 5,300 | 151,000 | 5,300 |
| 2024-03-08 | 5,340 | 5,410 | 5,310 | 5,400 | 125,200 | 5,400 |
| 2024-03-07 | 5,440 | 5,460 | 5,350 | 5,380 | 235,100 | 5,380 |
| 2024-03-06 | 5,420 | 5,500 | 5,420 | 5,470 | 90,400 | 5,470 |
| 2024-03-05 | 5,410 | 5,430 | 5,370 | 5,420 | 84,800 | 5,420 |
| 2024-03-04 | 5,460 | 5,470 | 5,420 | 5,420 | 106,800 | 5,420 |
| 2024-03-01 | 5,450 | 5,460 | 5,390 | 5,450 | 90,600 | 5,450 |
| 2024-02-29 | 5,430 | 5,460 | 5,400 | 5,460 | 71,400 | 5,460 |
| 2024-02-28 | 5,430 | 5,480 | 5,400 | 5,440 | 91,600 | 5,440 |
| 2024-02-27 | 5,470 | 5,480 | 5,420 | 5,420 | 98,100 | 5,420 |
| 2024-02-26 | 5,550 | 5,570 | 5,480 | 5,480 | 110,500 | 5,480 |
| 2024-02-22 | 5,540 | 5,550 | 5,510 | 5,540 | 75,000 | 5,540 |
| 2024-02-21 | 5,580 | 5,580 | 5,500 | 5,540 | 63,000 | 5,540 |
| 2024-02-20 | 5,610 | 5,620 | 5,530 | 5,540 | 67,700 | 5,540 |
| 2024-02-19 | 5,470 | 5,580 | 5,460 | 5,580 | 95,200 | 5,580 |
| 2024-02-16 | 5,420 | 5,500 | 5,410 | 5,450 | 108,300 | 5,450 |
| 2024-02-15 | 5,490 | 5,490 | 5,420 | 5,420 | 79,200 | 5,420 |
| 2024-02-14 | 5,470 | 5,480 | 5,410 | 5,470 | 85,300 | 5,470 |
| 2024-02-13 | 5,480 | 5,480 | 5,410 | 5,470 | 115,000 | 5,470 |
| 2024-02-09 | 5,440 | 5,500 | 5,430 | 5,440 | 83,800 | 5,440 |
| 2024-02-08 | 5,570 | 5,570 | 5,460 | 5,460 | 129,500 | 5,460 |
| 2024-02-07 | 5,450 | 5,560 | 5,430 | 5,520 | 283,200 | 5,520 |
| 2024-02-06 | 5,700 | 5,700 | 5,650 | 5,650 | 73,400 | 5,650 |
| 2024-02-05 | 5,650 | 5,700 | 5,600 | 5,680 | 81,100 | 5,680 |
| 2024-02-02 | 5,640 | 5,660 | 5,580 | 5,630 | 69,200 | 5,630 |
| 2024-02-01 | 5,640 | 5,660 | 5,600 | 5,620 | 81,000 | 5,620 |
| 2024-01-31 | 5,670 | 5,690 | 5,620 | 5,680 | 99,400 | 5,680 |
| 2024-01-30 | 5,760 | 5,760 | 5,600 | 5,600 | 233,700 | 5,600 |
| 2024-01-29 | 5,750 | 5,800 | 5,750 | 5,770 | 69,100 | 5,770 |
| 2024-01-26 | 5,830 | 5,840 | 5,700 | 5,720 | 89,800 | 5,720 |
| 2024-01-25 | 5,770 | 5,840 | 5,730 | 5,810 | 121,000 | 5,810 |
| 2024-01-24 | 5,670 | 5,720 | 5,620 | 5,700 | 90,100 | 5,700 |
| 2024-01-23 | 5,740 | 5,790 | 5,650 | 5,690 | 81,200 | 5,690 |
| 2024-01-22 | 5,620 | 5,730 | 5,600 | 5,730 | 88,700 | 5,730 |
| 2024-01-19 | 5,570 | 5,580 | 5,530 | 5,580 | 57,400 | 5,580 |
| 2024-01-18 | 5,520 | 5,560 | 5,510 | 5,540 | 45,200 | 5,540 |
| 2024-01-17 | 5,630 | 5,680 | 5,530 | 5,540 | 104,400 | 5,540 |
| 2024-01-16 | 5,600 | 5,650 | 5,550 | 5,610 | 119,600 | 5,610 |
| 2024-01-15 | 5,410 | 5,550 | 5,410 | 5,530 | 83,500 | 5,530 |
| 2024-01-12 | 5,460 | 5,500 | 5,390 | 5,420 | 84,700 | 5,420 |
| 2024-01-11 | 5,400 | 5,470 | 5,400 | 5,450 | 85,900 | 5,450 |
| 2024-01-10 | 5,400 | 5,430 | 5,360 | 5,370 | 79,700 | 5,370 |
| 2024-01-09 | 5,350 | 5,400 | 5,340 | 5,400 | 108,400 | 5,400 |
| 2024-01-05 | 5,280 | 5,330 | 5,270 | 5,300 | 81,100 | 5,300 |
| 2024-01-04 | 5,170 | 5,240 | 5,100 | 5,230 | 82,100 | 5,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
