3558 ジェイドグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,167 | 1,185 | 1,125 | 1,168 | 411,200 | 1,168 |
| 2025-04-03 | 1,171 | 1,223 | 1,171 | 1,216 | 182,300 | 1,216 |
| 2025-04-02 | 1,260 | 1,260 | 1,236 | 1,246 | 110,500 | 1,246 |
| 2025-04-01 | 1,281 | 1,281 | 1,254 | 1,259 | 45,700 | 1,259 |
| 2025-03-31 | 1,300 | 1,300 | 1,258 | 1,260 | 104,900 | 1,260 |
| 2025-03-28 | 1,335 | 1,344 | 1,318 | 1,318 | 33,500 | 1,318 |
| 2025-03-27 | 1,348 | 1,352 | 1,326 | 1,337 | 51,700 | 1,337 |
| 2025-03-26 | 1,323 | 1,365 | 1,323 | 1,354 | 54,600 | 1,354 |
| 2025-03-25 | 1,320 | 1,330 | 1,312 | 1,314 | 55,200 | 1,314 |
| 2025-03-24 | 1,326 | 1,344 | 1,315 | 1,315 | 41,200 | 1,315 |
| 2025-03-21 | 1,335 | 1,337 | 1,326 | 1,326 | 39,700 | 1,326 |
| 2025-03-19 | 1,347 | 1,351 | 1,339 | 1,340 | 30,600 | 1,340 |
| 2025-03-18 | 1,342 | 1,349 | 1,323 | 1,348 | 78,700 | 1,348 |
| 2025-03-17 | 1,363 | 1,370 | 1,337 | 1,337 | 58,800 | 1,337 |
| 2025-03-14 | 1,322 | 1,362 | 1,320 | 1,362 | 91,000 | 1,362 |
| 2025-03-13 | 1,358 | 1,364 | 1,333 | 1,349 | 83,700 | 1,349 |
| 2025-03-12 | 1,316 | 1,339 | 1,301 | 1,329 | 53,500 | 1,329 |
| 2025-03-11 | 1,300 | 1,316 | 1,285 | 1,316 | 85,300 | 1,316 |
| 2025-03-10 | 1,306 | 1,318 | 1,286 | 1,318 | 79,000 | 1,318 |
| 2025-03-07 | 1,333 | 1,334 | 1,300 | 1,300 | 87,100 | 1,300 |
| 2025-03-06 | 1,345 | 1,356 | 1,327 | 1,351 | 39,000 | 1,351 |
| 2025-03-05 | 1,326 | 1,346 | 1,320 | 1,341 | 47,400 | 1,341 |
| 2025-03-04 | 1,369 | 1,369 | 1,333 | 1,336 | 45,600 | 1,336 |
| 2025-03-03 | 1,396 | 1,410 | 1,366 | 1,369 | 44,700 | 1,369 |
| 2025-02-28 | 1,438 | 1,438 | 1,366 | 1,382 | 82,600 | 1,382 |
| 2025-02-27 | 1,419 | 1,458 | 1,402 | 1,445 | 62,800 | 1,445 |
| 2025-02-26 | 1,445 | 1,445 | 1,407 | 1,421 | 70,100 | 1,421 |
| 2025-02-25 | 1,351 | 1,437 | 1,343 | 1,423 | 121,500 | 1,423 |
| 2025-02-21 | 1,389 | 1,389 | 1,349 | 1,363 | 76,400 | 1,363 |
| 2025-02-20 | 1,364 | 1,418 | 1,364 | 1,390 | 82,400 | 1,390 |
| 2025-02-19 | 1,399 | 1,408 | 1,351 | 1,351 | 126,900 | 1,351 |
| 2025-02-18 | 1,341 | 1,358 | 1,336 | 1,339 | 40,400 | 1,339 |
| 2025-02-17 | 1,366 | 1,386 | 1,354 | 1,355 | 61,200 | 1,355 |
| 2025-02-14 | 1,366 | 1,381 | 1,349 | 1,355 | 69,900 | 1,355 |
| 2025-02-13 | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | 1,379 |
| 2025-02-12 | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 | 1,298 |
| 2025-02-10 | 1,310 | 1,336 | 1,305 | 1,332 | 91,300 | 1,332 |
| 2025-02-07 | 1,359 | 1,360 | 1,315 | 1,321 | 79,000 | 1,321 |
| 2025-02-06 | 1,335 | 1,368 | 1,335 | 1,349 | 89,800 | 1,349 |
| 2025-02-05 | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 | 1,333 |
| 2025-02-04 | 1,306 | 1,348 | 1,306 | 1,328 | 60,300 | 1,328 |
| 2025-02-03 | 1,318 | 1,320 | 1,292 | 1,297 | 112,400 | 1,297 |
| 2025-01-31 | 1,346 | 1,352 | 1,335 | 1,344 | 37,500 | 1,344 |
| 2025-01-30 | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 | 1,351 |
| 2025-01-29 | 1,342 | 1,355 | 1,324 | 1,327 | 96,400 | 1,327 |
| 2025-01-28 | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 | 1,327 |
| 2025-01-27 | 1,349 | 1,365 | 1,326 | 1,330 | 140,600 | 1,330 |
| 2025-01-24 | 1,301 | 1,340 | 1,291 | 1,326 | 155,300 | 1,326 |
| 2025-01-23 | 1,370 | 1,371 | 1,293 | 1,308 | 230,200 | 1,308 |
| 2025-01-22 | 1,386 | 1,386 | 1,330 | 1,379 | 161,300 | 1,379 |
| 2025-01-21 | 1,353 | 1,367 | 1,334 | 1,361 | 125,100 | 1,361 |
| 2025-01-20 | 1,333 | 1,382 | 1,326 | 1,364 | 231,900 | 1,364 |
| 2025-01-17 | 1,261 | 1,325 | 1,226 | 1,321 | 376,000 | 1,321 |
| 2025-01-16 | 1,200 | 1,274 | 1,197 | 1,269 | 668,300 | 1,269 |
| 2025-01-15 | 1,200 | 1,206 | 1,175 | 1,179 | 999,100 | 1,179 |
| 2025-01-14 | 1,465 | 1,489 | 1,458 | 1,475 | 146,100 | 1,475 |
| 2025-01-10 | 1,475 | 1,485 | 1,465 | 1,467 | 96,800 | 1,467 |
| 2025-01-09 | 1,498 | 1,511 | 1,481 | 1,504 | 71,400 | 1,504 |
| 2025-01-08 | 1,495 | 1,496 | 1,463 | 1,495 | 217,100 | 1,495 |
| 2025-01-07 | 1,537 | 1,539 | 1,506 | 1,507 | 95,000 | 1,507 |
| 2025-01-06 | 1,529 | 1,558 | 1,505 | 1,507 | 160,800 | 1,507 |
分割・併合履歴 ： [2018-02-26]1株→2株