5,582円
ジャックスの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/23 | 5,570.0 | 5,640.0 | 5,560.0 | 5,560.0 | 5,560.0 | 145,800 |
2024/04/22 | 5,500.0 | 5,530.0 | 5,460.0 | 5,530.0 | 5,530.0 | 105,700 |
2024/04/19 | 5,450.0 | 5,490.0 | 5,370.0 | 5,440.0 | 5,440.0 | 120,500 |
2024/04/18 | 5,420.0 | 5,490.0 | 5,420.0 | 5,480.0 | 5,480.0 | 68,000 |
2024/04/17 | 5,490.0 | 5,510.0 | 5,400.0 | 5,420.0 | 5,420.0 | 112,800 |
2024/04/16 | 5,560.0 | 5,580.0 | 5,460.0 | 5,460.0 | 5,460.0 | 106,400 |
2024/04/15 | 5,530.0 | 5,590.0 | 5,490.0 | 5,570.0 | 5,570.0 | 78,000 |
2024/04/12 | 5,530.0 | 5,550.0 | 5,510.0 | 5,540.0 | 5,540.0 | 57,500 |
2024/04/11 | 5,470.0 | 5,530.0 | 5,450.0 | 5,520.0 | 5,520.0 | 50,200 |
2024/04/10 | 5,550.0 | 5,550.0 | 5,510.0 | 5,520.0 | 5,520.0 | 58,700 |
2024/04/09 | 5,550.0 | 5,580.0 | 5,530.0 | 5,580.0 | 5,580.0 | 66,300 |
2024/04/08 | 5,500.0 | 5,560.0 | 5,470.0 | 5,520.0 | 5,520.0 | 106,300 |
2024/04/05 | 5,410.0 | 5,470.0 | 5,400.0 | 5,460.0 | 5,460.0 | 73,400 |
2024/04/04 | 5,440.0 | 5,520.0 | 5,440.0 | 5,480.0 | 5,480.0 | 70,800 |
2024/04/03 | 5,380.0 | 5,440.0 | 5,380.0 | 5,410.0 | 5,410.0 | 83,700 |
2024/04/02 | 5,500.0 | 5,500.0 | 5,390.0 | 5,410.0 | 5,410.0 | 85,000 |
2024/04/01 | 5,590.0 | 5,590.0 | 5,450.0 | 5,450.0 | 5,450.0 | 105,800 |
2024/03/29 | 5,500.0 | 5,600.0 | 5,490.0 | 5,580.0 | 5,580.0 | 93,300 |
2024/03/28 | 5,530.0 | 5,550.0 | 5,460.0 | 5,480.0 | 5,480.0 | 140,600 |
2024/03/27 | 5,610.0 | 5,640.0 | 5,600.0 | 5,620.0 | 5,620.0 | 118,600 |
ジャックスの取引履歴を振り返りませんか?
ジャックスの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。