8584 (株)ジャックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,795 | 3,835 | 3,770 | 3,830 | 56,800 | 3,830 |
| 2025-05-21 | 3,825 | 3,865 | 3,810 | 3,825 | 81,700 | 3,825 |
| 2025-05-20 | 3,875 | 3,880 | 3,785 | 3,810 | 64,200 | 3,810 |
| 2025-05-19 | 3,865 | 3,930 | 3,830 | 3,850 | 150,100 | 3,850 |
| 2025-05-16 | 3,730 | 3,830 | 3,705 | 3,830 | 155,400 | 3,830 |
| 2025-05-15 | 3,870 | 3,870 | 3,745 | 3,765 | 159,400 | 3,765 |
| 2025-05-14 | 3,830 | 3,895 | 3,820 | 3,895 | 67,400 | 3,895 |
| 2025-05-13 | 3,885 | 3,900 | 3,830 | 3,845 | 116,500 | 3,845 |
| 2025-05-12 | 3,810 | 3,880 | 3,810 | 3,860 | 71,900 | 3,860 |
| 2025-05-09 | 3,750 | 3,815 | 3,745 | 3,805 | 64,200 | 3,805 |
| 2025-05-08 | 3,730 | 3,735 | 3,685 | 3,725 | 60,900 | 3,725 |
| 2025-05-07 | 3,680 | 3,725 | 3,650 | 3,725 | 69,000 | 3,725 |
| 2025-05-02 | 3,745 | 3,750 | 3,680 | 3,680 | 53,900 | 3,680 |
| 2025-05-01 | 3,745 | 3,755 | 3,725 | 3,740 | 54,000 | 3,740 |
| 2025-04-30 | 3,800 | 3,800 | 3,730 | 3,760 | 57,300 | 3,760 |
| 2025-04-28 | 3,770 | 3,800 | 3,760 | 3,780 | 62,600 | 3,780 |
| 2025-04-25 | 3,745 | 3,780 | 3,725 | 3,770 | 49,400 | 3,770 |
| 2025-04-24 | 3,725 | 3,755 | 3,710 | 3,720 | 44,900 | 3,720 |
| 2025-04-23 | 3,675 | 3,710 | 3,660 | 3,710 | 64,500 | 3,710 |
| 2025-04-22 | 3,590 | 3,635 | 3,585 | 3,635 | 65,200 | 3,635 |
| 2025-04-21 | 3,615 | 3,640 | 3,575 | 3,620 | 90,400 | 3,620 |
| 2025-04-18 | 3,575 | 3,630 | 3,565 | 3,610 | 62,200 | 3,610 |
| 2025-04-17 | 3,560 | 3,570 | 3,535 | 3,540 | 48,400 | 3,540 |
| 2025-04-16 | 3,545 | 3,590 | 3,530 | 3,540 | 80,900 | 3,540 |
| 2025-04-15 | 3,580 | 3,580 | 3,515 | 3,520 | 66,100 | 3,520 |
| 2025-04-14 | 3,510 | 3,550 | 3,485 | 3,540 | 85,400 | 3,540 |
| 2025-04-11 | 3,400 | 3,490 | 3,345 | 3,490 | 145,400 | 3,490 |
| 2025-04-10 | 3,585 | 3,585 | 3,470 | 3,515 | 171,500 | 3,515 |
| 2025-04-09 | 3,325 | 3,345 | 3,265 | 3,315 | 167,200 | 3,315 |
| 2025-04-08 | 3,280 | 3,450 | 3,270 | 3,425 | 179,100 | 3,425 |
| 2025-04-07 | 3,185 | 3,285 | 3,095 | 3,165 | 296,300 | 3,165 |
| 2025-04-04 | 3,645 | 3,675 | 3,455 | 3,495 | 322,300 | 3,495 |
| 2025-04-03 | 3,750 | 3,775 | 3,720 | 3,755 | 145,900 | 3,755 |
| 2025-04-02 | 3,950 | 3,955 | 3,855 | 3,870 | 90,900 | 3,870 |
| 2025-04-01 | 3,945 | 3,955 | 3,910 | 3,925 | 89,400 | 3,925 |
| 2025-03-31 | 3,965 | 3,965 | 3,870 | 3,905 | 167,200 | 3,905 |
| 2025-03-28 | 3,990 | 4,030 | 3,990 | 4,015 | 98,700 | 4,015 |
| 2025-03-27 | 4,050 | 4,105 | 4,040 | 4,105 | 103,900 | 4,105 |
| 2025-03-26 | 4,095 | 4,100 | 4,060 | 4,070 | 120,400 | 4,070 |
| 2025-03-25 | 4,085 | 4,095 | 4,040 | 4,050 | 112,800 | 4,050 |
| 2025-03-24 | 4,065 | 4,115 | 4,030 | 4,050 | 130,400 | 4,050 |
| 2025-03-21 | 4,055 | 4,070 | 4,045 | 4,065 | 99,200 | 4,065 |
| 2025-03-19 | 4,120 | 4,135 | 4,070 | 4,070 | 141,500 | 4,070 |
| 2025-03-18 | 4,175 | 4,240 | 4,130 | 4,130 | 223,300 | 4,130 |
| 2025-03-17 | 3,955 | 4,170 | 3,955 | 4,170 | 481,200 | 4,170 |
| 2025-03-14 | 3,965 | 4,375 | 3,630 | 3,840 | 885,000 | 3,840 |
| 2025-03-13 | 3,965 | 4,020 | 3,965 | 3,965 | 84,600 | 3,965 |
| 2025-03-12 | 3,995 | 4,005 | 3,925 | 3,960 | 110,300 | 3,960 |
| 2025-03-11 | 3,985 | 4,025 | 3,950 | 4,005 | 99,700 | 4,005 |
| 2025-03-10 | 4,045 | 4,045 | 3,975 | 4,010 | 119,300 | 4,010 |
| 2025-03-07 | 3,965 | 4,030 | 3,940 | 4,000 | 113,700 | 4,000 |
| 2025-03-06 | 3,960 | 3,995 | 3,950 | 3,965 | 96,200 | 3,965 |
| 2025-03-05 | 3,910 | 3,910 | 3,870 | 3,890 | 94,200 | 3,890 |
| 2025-03-04 | 3,995 | 4,010 | 3,885 | 3,920 | 128,100 | 3,920 |
| 2025-03-03 | 3,940 | 3,955 | 3,880 | 3,930 | 105,300 | 3,930 |
| 2025-02-28 | 3,870 | 3,910 | 3,850 | 3,890 | 151,300 | 3,890 |
| 2025-02-27 | 3,830 | 3,870 | 3,820 | 3,870 | 108,600 | 3,870 |
| 2025-02-26 | 3,780 | 3,815 | 3,745 | 3,815 | 107,600 | 3,815 |
| 2025-02-25 | 3,770 | 3,795 | 3,755 | 3,780 | 85,300 | 3,780 |
| 2025-02-21 | 3,850 | 3,855 | 3,775 | 3,775 | 189,400 | 3,775 |
| 2025-02-20 | 3,965 | 3,975 | 3,880 | 3,895 | 96,000 | 3,895 |
| 2025-02-19 | 3,935 | 3,995 | 3,930 | 3,965 | 93,200 | 3,965 |
| 2025-02-18 | 3,925 | 3,940 | 3,870 | 3,930 | 102,800 | 3,930 |
| 2025-02-17 | 3,925 | 3,980 | 3,905 | 3,940 | 138,400 | 3,940 |
| 2025-02-14 | 3,880 | 3,905 | 3,860 | 3,895 | 89,800 | 3,895 |
| 2025-02-13 | 3,835 | 3,905 | 3,835 | 3,905 | 103,900 | 3,905 |
| 2025-02-12 | 3,865 | 3,890 | 3,790 | 3,825 | 113,000 | 3,825 |
| 2025-02-10 | 3,870 | 3,905 | 3,825 | 3,865 | 117,600 | 3,865 |
| 2025-02-07 | 3,795 | 3,880 | 3,735 | 3,860 | 149,800 | 3,860 |
| 2025-02-06 | 3,775 | 3,860 | 3,770 | 3,850 | 129,200 | 3,850 |
| 2025-02-05 | 3,770 | 3,790 | 3,745 | 3,765 | 74,800 | 3,765 |
| 2025-02-04 | 3,785 | 3,785 | 3,740 | 3,745 | 94,900 | 3,745 |
| 2025-02-03 | 3,790 | 3,800 | 3,730 | 3,740 | 104,600 | 3,740 |
| 2025-01-31 | 3,850 | 3,850 | 3,790 | 3,825 | 87,800 | 3,825 |
| 2025-01-30 | 3,800 | 3,860 | 3,800 | 3,850 | 102,300 | 3,850 |
| 2025-01-29 | 3,810 | 3,850 | 3,805 | 3,820 | 69,500 | 3,820 |
| 2025-01-28 | 3,790 | 3,835 | 3,780 | 3,820 | 77,500 | 3,820 |
| 2025-01-27 | 3,760 | 3,805 | 3,750 | 3,800 | 104,700 | 3,800 |
| 2025-01-24 | 3,740 | 3,765 | 3,720 | 3,720 | 81,800 | 3,720 |
| 2025-01-23 | 3,735 | 3,740 | 3,710 | 3,730 | 59,200 | 3,730 |
| 2025-01-22 | 3,740 | 3,760 | 3,725 | 3,740 | 61,100 | 3,740 |
| 2025-01-21 | 3,750 | 3,770 | 3,725 | 3,750 | 65,400 | 3,750 |
| 2025-01-20 | 3,740 | 3,760 | 3,725 | 3,740 | 63,300 | 3,740 |
| 2025-01-17 | 3,735 | 3,735 | 3,660 | 3,720 | 86,300 | 3,720 |
| 2025-01-16 | 3,750 | 3,750 | 3,710 | 3,730 | 79,400 | 3,730 |
| 2025-01-15 | 3,710 | 3,740 | 3,675 | 3,715 | 76,500 | 3,715 |
| 2025-01-14 | 3,745 | 3,745 | 3,685 | 3,720 | 120,600 | 3,720 |
| 2025-01-10 | 3,775 | 3,785 | 3,745 | 3,745 | 52,000 | 3,745 |
| 2025-01-09 | 3,830 | 3,830 | 3,775 | 3,775 | 81,400 | 3,775 |
| 2025-01-08 | 3,890 | 3,920 | 3,820 | 3,825 | 126,400 | 3,825 |
| 2025-01-07 | 3,955 | 3,955 | 3,885 | 3,895 | 104,900 | 3,895 |
| 2025-01-06 | 3,955 | 3,955 | 3,915 | 3,925 | 135,000 | 3,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株