3558 ジェイドグループ(株) 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
2024-12-061,7301,7301,7011,71551,3001,715
2024-12-051,6961,7451,6801,73576,3001,735
2024-12-041,7041,7121,6541,670141,9001,670
2024-12-031,6901,7071,6671,694180,4001,694
2024-12-021,7451,7491,6901,715143,5001,715
2024-11-291,7661,7661,7431,74369,5001,743
2024-11-281,7601,7871,7581,76574,0001,765
2024-11-271,8161,8161,7271,758203,7001,758
2024-11-261,8431,8531,8121,83157,8001,831
2024-11-251,8381,8401,8061,83265,6001,832
2024-11-221,8501,8701,8201,83085,2001,830
2024-11-211,8411,8601,8261,83283,6001,832
2024-11-201,8421,8521,8261,83163,4001,831
2024-11-191,8021,8461,8021,83460,9001,834
2024-11-181,8101,8161,7901,79870,8001,798
2024-11-151,8351,8421,7901,82878,3001,828
2024-11-141,8431,8611,8131,81393,4001,813
2024-11-131,8481,8651,8241,839103,0001,839
2024-11-121,8361,8971,8361,87882,9001,878
2024-11-111,8051,8261,7951,81935,2001,819
2024-11-081,7611,8071,7581,80475,4001,804
2024-11-071,7691,7691,7081,765143,7001,765
2024-11-061,7551,7921,7421,76051,8001,760
2024-11-051,7701,7931,7431,74468,6001,744
2024-11-011,7281,7691,7131,76075,3001,760
2024-10-311,7301,7661,7261,74852,7001,748
2024-10-301,7801,7801,7111,725104,9001,725
2024-10-291,7281,7721,7251,77199,1001,771
2024-10-281,6631,7271,6631,72091,0001,720
2024-10-251,6781,6861,6531,663175,1001,663
2024-10-241,7071,7351,6781,678117,6001,678
2024-10-231,6661,7241,6661,716120,1001,716
2024-10-221,7811,7821,6781,683269,5001,683
2024-10-211,8401,8571,7921,79995,3001,799
2024-10-181,8091,8361,7851,835107,3001,835
2024-10-171,8121,8611,8041,824174,8001,824
2024-10-161,7681,8481,7201,809555,1001,809
2024-10-151,9701,9801,9201,968144,0001,968
2024-10-111,9782,0051,9661,97084,3001,970
2024-10-102,0302,0351,9902,00064,1002,000
2024-10-092,0102,0632,0032,02973,7002,029
2024-10-082,0592,0591,9891,999159,2001,999
2024-10-072,0922,0982,0532,08562,5002,085
2024-10-042,0702,1302,0702,07571,3002,075
2024-10-032,0912,0982,0162,07578,8002,075
2024-10-022,1212,1502,0322,041147,2002,041
2024-10-012,1212,1572,1022,137101,6002,137
2024-09-302,0782,1512,0572,074236,0002,074
2024-09-272,1402,1532,1202,12865,8002,128
2024-09-262,1162,1382,1012,13387,6002,133
2024-09-252,1732,1962,1042,123162,9002,123
2024-09-242,2232,2272,1902,191137,2002,191
2024-09-202,0992,2122,0792,206209,8002,206
2024-09-192,0382,0792,0162,05389,2002,053
2024-09-182,0092,0311,9862,02075,1002,020
2024-09-172,0982,0981,9371,969213,6001,969
2024-09-132,0912,1422,0872,115119,8002,115
2024-09-122,0382,0902,0312,087109,0002,087
2024-09-112,0702,0801,9722,000176,5002,000
2024-09-102,1082,1082,0232,058122,6002,058
2024-09-092,0482,0702,0222,060203,5002,060
2024-09-062,0502,1362,0172,110295,1002,110
2024-09-052,0972,0982,0162,036298,0002,036
2024-09-042,1212,1612,1122,141170,7002,141
2024-09-032,1932,2752,1772,182272,5002,182
2024-09-022,2192,2302,1752,203135,7002,203
2024-08-302,1202,1872,0922,187133,3002,187
2024-08-292,0522,1602,0312,141187,9002,141
2024-08-282,1642,1772,0852,092372,4002,092
2024-08-272,1972,1972,1482,185144,2002,185
2024-08-262,0652,1892,0452,187257,1002,187
2024-08-232,0382,0381,9992,01588,0002,015
2024-08-222,0492,0491,9972,02683,9002,026
2024-08-211,9912,0151,9712,01579,0002,015
2024-08-201,9081,9951,9081,995103,6001,995
2024-08-191,8791,9251,8361,862121,1001,862
2024-08-161,8901,9041,8501,87291,1001,872
2024-08-151,8461,8971,7861,850125,8001,850
2024-08-141,7991,8331,7781,82697,1001,826
2024-08-131,7691,7851,7471,780101,2001,780
2024-08-091,7491,7871,7101,746125,8001,746
2024-08-081,6521,7251,6451,711172,8001,711
2024-08-071,5811,7271,5581,666222,7001,666
2024-08-061,5051,6111,4991,600324,9001,600
2024-08-051,5681,6011,3391,349636,3001,349
2024-08-021,8101,8111,7241,724244,0001,724
2024-08-011,9571,9621,8501,890194,8001,890
2024-07-311,9641,9771,9371,97777,1001,977
2024-07-301,9711,9911,9481,98666,1001,986
2024-07-292,0012,0061,9611,97766,3001,977
2024-07-262,0492,0561,9962,00073,0002,000
2024-07-251,9592,0541,9592,036161,4002,036
2024-07-242,0402,0501,9912,00991,8002,009
2024-07-232,0512,0692,0262,050122,9002,050
2024-07-222,0912,1082,0352,047114,3002,047
2024-07-192,1162,1452,0802,10697,4002,106
2024-07-182,1502,1622,0802,121198,0002,121
2024-07-172,0972,1692,0762,164198,9002,164
2024-07-161,9882,2471,9832,124478,2002,124
2024-07-121,8641,9601,8501,916275,1001,916
2024-07-111,9061,9151,8361,850282,3001,850
2024-07-101,9481,9671,9011,911128,4001,911
2024-07-091,9211,9481,8991,938142,4001,938
2024-07-081,9201,9781,9081,924393,5001,924
2024-07-051,8511,9491,7961,922841,9001,922
2024-07-041,6291,6321,6161,62544,7001,625
2024-07-031,6101,6401,6001,620105,7001,620
2024-07-021,5861,6081,5491,570188,6001,570
2024-07-011,6491,6631,5891,592309,3001,592
2024-06-281,7281,7281,6291,636216,6001,636
2024-06-271,7221,7461,7161,72974,3001,729
2024-06-261,7241,7421,7231,72560,2001,725
2024-06-251,7211,7441,7111,71483,4001,714
2024-06-241,7361,7461,7121,71257,0001,712
2024-06-211,7481,7751,7321,74572,3001,745
2024-06-201,7351,7411,7151,73670,7001,736
2024-06-191,7631,7671,7201,72651,8001,726
2024-06-181,7691,7751,7411,76245,9001,762
2024-06-171,7471,7701,7221,75794,9001,757
2024-06-141,7121,7501,7101,74976,3001,749
2024-06-131,7791,7791,7231,746127,9001,746
2024-06-121,7831,7951,7481,764125,5001,764
2024-06-111,7881,7991,7571,783129,5001,783
2024-06-101,7831,7951,7461,773148,4001,773
2024-06-071,7951,8311,7921,804110,7001,804
2024-06-061,8081,8081,7661,780156,3001,780
2024-06-051,7831,8131,7671,784176,1001,784
2024-06-041,7381,8101,7381,783164,2001,783
2024-06-031,6951,7551,6881,749164,6001,749
2024-05-311,6151,7031,5991,693220,4001,693
2024-05-301,5661,6391,5651,612185,5001,612
2024-05-291,5921,6111,5711,575125,2001,575
2024-05-281,6101,6371,5911,606118,2001,606
2024-05-271,5771,6101,5691,599104,9001,599
2024-05-241,5291,5851,5201,579140,5001,579
2024-05-231,5591,5591,5031,552178,7001,552
2024-05-221,5781,5961,5191,525161,0001,525
2024-05-211,5861,5861,5621,56579,3001,565
2024-05-201,5481,6121,5471,584165,4001,584
2024-05-171,4961,5461,4941,538131,8001,538
2024-05-161,5191,5351,4851,496107,9001,496
2024-05-151,5241,5341,4971,504118,7001,504
2024-05-141,5231,5451,5201,52476,1001,524
2024-05-131,5401,5411,4861,517158,0001,517
2024-05-101,5811,5811,5431,547116,9001,547
2024-05-091,5231,5921,5231,566208,0001,566
2024-05-081,5351,5401,5041,520149,7001,520
2024-05-071,4541,5631,4541,529404,1001,529
2024-05-021,4551,4561,3931,418471,7001,418
2024-05-011,5371,5371,4571,494466,3001,494
2024-04-301,5261,5541,5051,545339,5001,545
2024-04-261,4201,5351,3961,524524,9001,524
2024-04-251,4051,4571,3901,397404,0001,397
2024-04-241,4241,4631,3971,409333,6001,409
2024-04-231,4241,4371,3711,387563,7001,387
2024-04-221,2871,4451,2871,4051,244,4001,405
2024-04-191,4121,4531,2511,2571,607,4001,257
2024-04-181,4421,5241,4301,4421,166,7001,442
2024-04-171,7611,8031,5041,5121,522,6001,512
2024-04-161,8001,8011,7601,760429,7001,760
2024-04-152,2422,2702,2362,260151,1002,260
2024-04-122,3252,3382,2772,291150,3002,291
2024-04-112,3242,3532,3022,323131,5002,323
2024-04-102,3742,4082,3442,34492,4002,344
2024-04-092,4102,4332,3692,370108,2002,370
2024-04-082,4212,4292,3802,406132,9002,406
2024-04-052,4332,4592,4012,441124,2002,441
2024-04-042,5522,5522,4732,475122,0002,475
2024-04-032,5192,5322,4652,502197,7002,502
2024-04-022,6662,6662,5742,581161,2002,581
2024-04-012,7522,7522,6812,681122,1002,681
2024-03-292,7102,8062,7102,754171,3002,754
2024-03-282,7202,7332,6902,69581,7002,695
2024-03-272,7462,7672,7222,722113,8002,722
2024-03-262,7242,7532,6922,735122,6002,735
2024-03-252,7872,8112,7272,738223,4002,738
2024-03-222,7672,8282,7112,799240,0002,799
2024-03-212,7322,7642,6902,755149,2002,755
2024-03-192,6302,7132,6002,700160,2002,700
2024-03-182,5972,6242,5692,614116,7002,614
2024-03-152,5772,6132,5392,585129,0002,585
2024-03-142,6402,6422,5832,615108,2002,615
2024-03-132,6282,6502,6012,632130,2002,632
2024-03-122,5452,6602,5022,651111,3002,651
2024-03-112,5182,6002,5122,568165,9002,568
2024-03-082,6002,6122,5412,541216,4002,541
2024-03-072,7402,7662,6072,623345,0002,623
2024-03-062,5602,7252,5512,725221,8002,725
2024-03-052,5662,6672,5152,605234,7002,605
2024-03-042,6602,7352,5682,584664,7002,584
2024-03-012,5252,6102,4352,6101,267,0002,610
2024-02-292,1002,1182,0722,110259,1002,110
2024-02-282,0162,1552,0162,139315,3002,139
2024-02-272,0442,0472,0032,013112,9002,013
2024-02-261,9382,0471,9122,040225,3002,040
2024-02-221,9621,9631,9231,940118,4001,940
2024-02-211,9921,9951,9551,956104,5001,956
2024-02-202,0102,0121,9751,98581,1001,985
2024-02-191,9692,0121,9512,00792,8002,007
2024-02-161,9751,9931,9161,986119,9001,986
2024-02-152,0542,0601,9561,958157,3001,958
2024-02-142,0202,0281,9972,022101,7002,022
2024-02-132,0622,0752,0312,067105,4002,067
2024-02-091,9422,0511,9422,038182,8002,038
2024-02-081,9791,9791,9271,94273,2001,942
2024-02-071,9801,9871,9481,97965,8001,979
2024-02-061,9752,0131,9701,98379,1001,983
2024-02-051,9472,0071,9381,982120,1001,982
2024-02-021,9231,9501,9061,950116,8001,950
2024-02-011,9251,9391,8831,883175,7001,883
2024-01-311,9701,9701,9181,954172,6001,954
2024-01-301,9501,9851,9311,971102,5001,971
2024-01-291,9501,9611,9301,94990,4001,949
2024-01-261,9371,9721,9281,94681,2001,946
2024-01-251,9911,9911,9231,950206,2001,950
2024-01-241,9642,0241,9642,002166,5002,002
2024-01-231,9631,9791,9361,978140,2001,978
2024-01-221,8961,9611,8701,943159,2001,943
2024-01-191,8961,9011,8501,883127,6001,883
2024-01-181,9131,9401,8501,856315,9001,856
2024-01-172,0012,0441,9281,928271,9001,928
2024-01-162,0352,0451,9732,001366,4002,001
2024-01-152,0852,0882,0462,065312,6002,065
2024-01-122,0712,1202,0662,110148,0002,110
2024-01-112,1102,1182,0732,091129,3002,091
2024-01-102,0652,1252,0402,105162,3002,105
2024-01-092,0602,0772,0212,064195,8002,064
2024-01-052,0802,0852,0302,030206,5002,030
2024-01-042,1002,1122,0352,088221,2002,088

分割・併合履歴 : [2018-02-26]1株→2株