KabuInsight

ジャックス

8584
プライム/その他金融業/JACCS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,120.04,155.04,095.04,110.0-50.0-1.20%124,800
2026-03-124,205.04,210.04,140.04,160.0-80.0-1.89%102,900
2026-03-114,250.04,265.04,235.04,240.0+10.0+0.24%49,400
2026-03-104,240.04,250.04,200.04,230.0+55.0+1.32%95,500
2026-03-094,140.04,185.04,095.04,175.0-65.0-1.53%182,200
2026-03-064,190.04,245.04,160.04,240.0+25.0+0.59%64,200
2026-03-054,250.04,250.04,185.04,215.0+105.0+2.55%110,300
2026-03-044,200.04,205.04,065.04,110.0-140.0-3.29%215,400
2026-03-034,350.04,355.04,250.04,250.0-95.0-2.19%117,300
2026-03-024,335.04,355.04,270.04,345.0-85.0-1.92%113,900
2026-02-274,375.04,450.04,355.04,430.0+80.0+1.84%142,100
2026-02-264,365.04,380.04,340.04,350.0+45.0+1.05%89,500
2026-02-254,325.04,325.04,285.04,305.00.00.00%98,500
2026-02-244,290.04,320.04,235.04,305.0+15.0+0.35%124,800
2026-02-204,335.04,335.04,275.04,290.0-80.0-1.83%86,400
2026-02-194,355.04,370.04,315.04,370.0+15.0+0.34%70,000
2026-02-184,325.04,360.04,315.04,355.0+70.0+1.63%57,600
2026-02-174,320.04,345.04,280.04,285.0-50.0-1.15%62,900
2026-02-164,330.04,335.04,280.04,335.0+30.0+0.70%99,100
2026-02-134,310.04,340.04,285.04,305.0-35.0-0.81%87,000
2026-02-124,330.04,365.04,325.04,340.0+30.0+0.70%79,200
2026-02-104,310.04,375.04,310.04,310.00.00.00%98,500
2026-02-094,340.04,350.04,300.04,310.0+40.0+0.94%107,900
2026-02-064,200.04,280.04,160.04,270.0-70.0-1.61%218,600
2026-02-054,325.04,425.04,300.04,340.0+80.0+1.88%196,900
2026-02-044,265.04,310.04,255.04,260.0-5.0-0.12%132,200
2026-02-034,205.04,270.04,200.04,265.0+90.0+2.16%89,700
2026-02-024,260.04,260.04,175.04,175.0-60.0-1.42%104,300
2026-01-304,240.04,250.04,210.04,235.0-5.0-0.12%74,700
2026-01-294,200.04,240.04,175.04,240.0+50.0+1.19%102,800
2026-01-284,210.04,220.04,185.04,190.0-50.0-1.18%87,800
2026-01-274,250.04,250.04,190.04,240.0-20.0-0.47%134,200
2026-01-264,315.04,315.04,250.04,260.0-85.0-1.96%101,700
2026-01-234,365.04,375.04,330.04,345.0+15.0+0.35%68,700
2026-01-224,315.04,345.04,295.04,330.0+45.0+1.05%99,400
2026-01-214,315.04,320.04,260.04,285.0-65.0-1.49%152,900
2026-01-204,400.04,400.04,345.04,350.0-50.0-1.14%69,400
2026-01-194,420.04,425.04,365.04,400.0+5.0+0.11%66,700
2026-01-164,380.04,415.04,355.04,395.0+20.0+0.46%97,800
2026-01-154,350.04,375.04,330.04,375.0+25.0+0.57%101,200
2026-01-144,375.04,380.04,345.04,350.0-20.0-0.46%104,100
2026-01-134,440.04,445.04,340.04,370.00.00.00%119,900
2026-01-094,450.04,465.04,370.04,370.0-55.0-1.24%101,300
2026-01-084,400.04,445.04,400.04,425.0+30.0+0.68%59,600
2026-01-074,360.04,435.04,360.04,395.0+25.0+0.57%83,400
2026-01-064,350.04,390.04,345.04,370.0+50.0+1.16%85,700
2026-01-054,335.04,350.04,265.04,320.0-15.0-0.35%121,500
2025-12-304,380.04,385.04,335.04,335.0-30.0-0.69%55,000
2025-12-294,375.04,380.04,340.04,365.0+25.0+0.58%63,800
2025-12-264,305.04,370.04,305.04,340.0+45.0+1.05%82,900
2025-12-254,290.04,300.04,255.04,295.0+35.0+0.82%48,100
2025-12-244,295.04,300.04,245.04,260.0-35.0-0.81%64,600
2025-12-234,265.04,315.04,265.04,295.0+20.0+0.47%88,000
2025-12-224,300.04,320.04,275.04,275.00.00.00%71,500
2025-12-194,210.04,275.04,200.04,275.0+75.0+1.79%363,000
2025-12-184,185.04,210.04,165.04,200.0+20.0+0.48%78,000
2025-12-174,165.04,180.04,120.04,180.0+10.0+0.24%52,100
2025-12-164,200.04,200.04,165.04,170.0-35.0-0.83%71,400
2025-12-154,155.04,210.04,140.04,205.0+50.0+1.20%103,500
2025-12-124,120.04,155.04,120.04,155.0+70.0+1.71%84,900
2025-12-114,125.04,135.04,080.04,085.0-25.0-0.61%61,800
2025-12-104,150.04,160.04,110.04,110.0-25.0-0.60%92,800
2025-12-094,130.04,145.04,105.04,135.0+10.0+0.24%55,000
2025-12-084,115.04,125.04,085.04,125.0+35.0+0.86%78,700
2025-12-054,135.04,140.04,065.04,090.0-45.0-1.09%84,600
2025-12-044,095.04,135.04,090.04,135.0+45.0+1.10%80,900
2025-12-034,115.04,115.04,075.04,090.0-15.0-0.37%59,300
2025-12-024,135.04,145.04,085.04,105.0-30.0-0.73%81,500
2025-12-014,185.04,200.04,125.04,135.0-50.0-1.19%150,100
2025-11-284,140.04,185.04,130.04,185.0+65.0+1.58%83,500
2025-11-274,140.04,145.04,105.04,120.0-5.0-0.12%72,300
2025-11-264,090.04,125.04,080.04,125.0+65.0+1.60%75,400
2025-11-254,085.04,085.04,040.04,060.00.00.00%84,400
2025-11-213,995.04,060.03,995.04,060.0+60.0+1.50%79,900
2025-11-204,000.04,030.03,990.04,000.0+10.0+0.25%84,700
2025-11-194,000.04,015.03,970.03,990.0+10.0+0.25%73,600
2025-11-184,005.04,020.03,980.03,980.0-25.0-0.62%108,200
2025-11-174,085.04,085.04,000.04,005.0-85.0-2.08%111,500
2025-11-144,080.04,105.04,070.04,090.00.00.00%46,600
2025-11-134,125.04,130.04,085.04,090.0-15.0-0.37%35,900
2025-11-124,080.04,110.04,070.04,105.0+30.0+0.74%62,300
2025-11-114,055.04,075.04,015.04,075.0+50.0+1.24%69,300
2025-11-104,030.04,050.04,015.04,025.0+15.0+0.37%69,000
2025-11-074,020.04,045.03,980.04,010.0-45.0-1.11%146,900
2025-11-064,010.04,120.03,985.04,055.0+60.0+1.50%156,000
2025-11-054,010.04,020.03,950.03,995.0-20.0-0.50%130,500
2025-11-044,020.04,055.04,005.04,015.0-20.0-0.50%61,800
2025-10-314,060.04,060.04,010.04,035.0-15.0-0.37%49,700
2025-10-304,025.04,060.04,010.04,050.0+45.0+1.12%86,500
2025-10-294,050.04,055.04,005.04,005.0-50.0-1.23%101,500
2025-10-284,135.04,160.04,055.04,055.0-110.0-2.64%92,300
2025-10-274,200.04,210.04,155.04,165.00.00.00%63,100
2025-10-244,165.04,185.04,160.04,165.0-35.0-0.83%52,000
2025-10-234,180.04,215.04,160.04,200.0+20.0+0.48%50,500
2025-10-224,130.04,185.04,125.04,180.0+55.0+1.33%29,500
2025-10-214,140.04,145.04,115.04,125.0-5.0-0.12%50,200
2025-10-204,110.04,130.04,080.04,130.0+65.0+1.60%60,900
2025-10-174,085.04,095.04,065.04,065.0-40.0-0.97%51,600
2025-10-164,110.04,140.04,100.04,105.00.00.00%55,000
2025-10-154,105.04,125.04,095.04,105.0+55.0+1.36%63,700
2025-10-144,030.04,100.04,025.04,050.0-20.0-0.49%93,500
2025-10-104,115.04,115.04,060.04,070.0-70.0-1.69%66,200
2025-10-094,125.04,155.04,115.04,140.0+10.0+0.24%54,900
2025-10-084,160.04,205.04,130.04,130.0-25.0-0.60%74,400
2025-10-074,190.04,200.04,155.04,155.0-35.0-0.84%81,800
2025-10-064,210.04,215.04,150.04,190.0+55.0+1.33%87,100
2025-10-034,085.04,155.04,080.04,135.0+50.0+1.22%62,000
2025-10-024,155.04,165.04,075.04,085.0-75.0-1.80%119,400
2025-10-014,220.04,220.04,125.04,160.0-90.0-2.12%123,600
2025-09-304,275.04,275.04,195.04,250.0-5.0-0.12%107,700
2025-09-294,315.04,355.04,250.04,255.0-160.0-3.62%112,000
2025-09-264,365.04,415.04,365.04,415.0+50.0+1.15%128,400
2025-09-254,365.04,375.04,340.04,365.0+15.0+0.34%91,000
2025-09-244,370.04,370.04,325.04,350.0+25.0+0.58%77,300
2025-09-224,400.04,400.04,325.04,325.0-75.0-1.70%130,000
2025-09-194,345.04,400.04,345.04,400.0+60.0+1.38%151,300
2025-09-184,385.04,385.04,315.04,340.0-35.0-0.80%83,900
2025-09-174,385.04,405.04,350.04,375.0-10.0-0.23%77,300
2025-09-164,410.04,410.04,380.04,385.0-5.0-0.11%52,400
2025-09-124,405.04,425.04,385.04,390.0——59,600

直近120営業日分を表示