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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 | 1,418 |
| 2024-05-01 | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 | 1,494 |
| 2024-04-30 | 1,526 | 1,554 | 1,505 | 1,545 | 339,500 | 1,545 |
| 2024-04-26 | 1,420 | 1,535 | 1,396 | 1,524 | 524,900 | 1,524 |
| 2024-04-25 | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 | 1,397 |
| 2024-04-24 | 1,424 | 1,463 | 1,397 | 1,409 | 333,600 | 1,409 |
| 2024-04-23 | 1,424 | 1,437 | 1,371 | 1,387 | 563,700 | 1,387 |
| 2024-04-22 | 1,287 | 1,445 | 1,287 | 1,405 | 1,244,400 | 1,405 |
| 2024-04-19 | 1,412 | 1,453 | 1,251 | 1,257 | 1,607,400 | 1,257 |
| 2024-04-18 | 1,442 | 1,524 | 1,430 | 1,442 | 1,166,700 | 1,442 |
| 2024-04-17 | 1,761 | 1,803 | 1,504 | 1,512 | 1,522,600 | 1,512 |
| 2024-04-16 | 1,800 | 1,801 | 1,760 | 1,760 | 429,700 | 1,760 |
| 2024-04-15 | 2,242 | 2,270 | 2,236 | 2,260 | 151,100 | 2,260 |
| 2024-04-12 | 2,325 | 2,338 | 2,277 | 2,291 | 150,300 | 2,291 |
| 2024-04-11 | 2,324 | 2,353 | 2,302 | 2,323 | 131,500 | 2,323 |
| 2024-04-10 | 2,374 | 2,408 | 2,344 | 2,344 | 92,400 | 2,344 |
| 2024-04-09 | 2,410 | 2,433 | 2,369 | 2,370 | 108,200 | 2,370 |
| 2024-04-08 | 2,421 | 2,429 | 2,380 | 2,406 | 132,900 | 2,406 |
| 2024-04-05 | 2,433 | 2,459 | 2,401 | 2,441 | 124,200 | 2,441 |
| 2024-04-04 | 2,552 | 2,552 | 2,473 | 2,475 | 122,000 | 2,475 |
| 2024-04-03 | 2,519 | 2,532 | 2,465 | 2,502 | 197,700 | 2,502 |
| 2024-04-02 | 2,666 | 2,666 | 2,574 | 2,581 | 161,200 | 2,581 |
| 2024-04-01 | 2,752 | 2,752 | 2,681 | 2,681 | 122,100 | 2,681 |
| 2024-03-29 | 2,710 | 2,806 | 2,710 | 2,754 | 171,300 | 2,754 |
| 2024-03-28 | 2,720 | 2,733 | 2,690 | 2,695 | 81,700 | 2,695 |
| 2024-03-27 | 2,746 | 2,767 | 2,722 | 2,722 | 113,800 | 2,722 |
| 2024-03-26 | 2,724 | 2,753 | 2,692 | 2,735 | 122,600 | 2,735 |
| 2024-03-25 | 2,787 | 2,811 | 2,727 | 2,738 | 223,400 | 2,738 |
| 2024-03-22 | 2,767 | 2,828 | 2,711 | 2,799 | 240,000 | 2,799 |
| 2024-03-21 | 2,732 | 2,764 | 2,690 | 2,755 | 149,200 | 2,755 |
| 2024-03-19 | 2,630 | 2,713 | 2,600 | 2,700 | 160,200 | 2,700 |
| 2024-03-18 | 2,597 | 2,624 | 2,569 | 2,614 | 116,700 | 2,614 |
| 2024-03-15 | 2,577 | 2,613 | 2,539 | 2,585 | 129,000 | 2,585 |
| 2024-03-14 | 2,640 | 2,642 | 2,583 | 2,615 | 108,200 | 2,615 |
| 2024-03-13 | 2,628 | 2,650 | 2,601 | 2,632 | 130,200 | 2,632 |
| 2024-03-12 | 2,545 | 2,660 | 2,502 | 2,651 | 111,300 | 2,651 |
| 2024-03-11 | 2,518 | 2,600 | 2,512 | 2,568 | 165,900 | 2,568 |
| 2024-03-08 | 2,600 | 2,612 | 2,541 | 2,541 | 216,400 | 2,541 |
| 2024-03-07 | 2,740 | 2,766 | 2,607 | 2,623 | 345,000 | 2,623 |
| 2024-03-06 | 2,560 | 2,725 | 2,551 | 2,725 | 221,800 | 2,725 |
| 2024-03-05 | 2,566 | 2,667 | 2,515 | 2,605 | 234,700 | 2,605 |
| 2024-03-04 | 2,660 | 2,735 | 2,568 | 2,584 | 664,700 | 2,584 |
| 2024-03-01 | 2,525 | 2,610 | 2,435 | 2,610 | 1,267,000 | 2,610 |
| 2024-02-29 | 2,100 | 2,118 | 2,072 | 2,110 | 259,100 | 2,110 |
| 2024-02-28 | 2,016 | 2,155 | 2,016 | 2,139 | 315,300 | 2,139 |
| 2024-02-27 | 2,044 | 2,047 | 2,003 | 2,013 | 112,900 | 2,013 |
| 2024-02-26 | 1,938 | 2,047 | 1,912 | 2,040 | 225,300 | 2,040 |
| 2024-02-22 | 1,962 | 1,963 | 1,923 | 1,940 | 118,400 | 1,940 |
| 2024-02-21 | 1,992 | 1,995 | 1,955 | 1,956 | 104,500 | 1,956 |
| 2024-02-20 | 2,010 | 2,012 | 1,975 | 1,985 | 81,100 | 1,985 |
| 2024-02-19 | 1,969 | 2,012 | 1,951 | 2,007 | 92,800 | 2,007 |
| 2024-02-16 | 1,975 | 1,993 | 1,916 | 1,986 | 119,900 | 1,986 |
| 2024-02-15 | 2,054 | 2,060 | 1,956 | 1,958 | 157,300 | 1,958 |
| 2024-02-14 | 2,020 | 2,028 | 1,997 | 2,022 | 101,700 | 2,022 |
| 2024-02-13 | 2,062 | 2,075 | 2,031 | 2,067 | 105,400 | 2,067 |
| 2024-02-09 | 1,942 | 2,051 | 1,942 | 2,038 | 182,800 | 2,038 |
| 2024-02-08 | 1,979 | 1,979 | 1,927 | 1,942 | 73,200 | 1,942 |
| 2024-02-07 | 1,980 | 1,987 | 1,948 | 1,979 | 65,800 | 1,979 |
| 2024-02-06 | 1,975 | 2,013 | 1,970 | 1,983 | 79,100 | 1,983 |
| 2024-02-05 | 1,947 | 2,007 | 1,938 | 1,982 | 120,100 | 1,982 |
| 2024-02-02 | 1,923 | 1,950 | 1,906 | 1,950 | 116,800 | 1,950 |
| 2024-02-01 | 1,925 | 1,939 | 1,883 | 1,883 | 175,700 | 1,883 |
| 2024-01-31 | 1,970 | 1,970 | 1,918 | 1,954 | 172,600 | 1,954 |
| 2024-01-30 | 1,950 | 1,985 | 1,931 | 1,971 | 102,500 | 1,971 |
| 2024-01-29 | 1,950 | 1,961 | 1,930 | 1,949 | 90,400 | 1,949 |
| 2024-01-26 | 1,937 | 1,972 | 1,928 | 1,946 | 81,200 | 1,946 |
| 2024-01-25 | 1,991 | 1,991 | 1,923 | 1,950 | 206,200 | 1,950 |
| 2024-01-24 | 1,964 | 2,024 | 1,964 | 2,002 | 166,500 | 2,002 |
| 2024-01-23 | 1,963 | 1,979 | 1,936 | 1,978 | 140,200 | 1,978 |
| 2024-01-22 | 1,896 | 1,961 | 1,870 | 1,943 | 159,200 | 1,943 |
| 2024-01-19 | 1,896 | 1,901 | 1,850 | 1,883 | 127,600 | 1,883 |
| 2024-01-18 | 1,913 | 1,940 | 1,850 | 1,856 | 315,900 | 1,856 |
| 2024-01-17 | 2,001 | 2,044 | 1,928 | 1,928 | 271,900 | 1,928 |
| 2024-01-16 | 2,035 | 2,045 | 1,973 | 2,001 | 366,400 | 2,001 |
| 2024-01-15 | 2,085 | 2,088 | 2,046 | 2,065 | 312,600 | 2,065 |
| 2024-01-12 | 2,071 | 2,120 | 2,066 | 2,110 | 148,000 | 2,110 |
| 2024-01-11 | 2,110 | 2,118 | 2,073 | 2,091 | 129,300 | 2,091 |
| 2024-01-10 | 2,065 | 2,125 | 2,040 | 2,105 | 162,300 | 2,105 |
| 2024-01-09 | 2,060 | 2,077 | 2,021 | 2,064 | 195,800 | 2,064 |
| 2024-01-05 | 2,080 | 2,085 | 2,030 | 2,030 | 206,500 | 2,030 |
| 2024-01-04 | 2,100 | 2,112 | 2,035 | 2,088 | 221,200 | 2,088 |
分割・併合履歴 ： [2018-02-26]1株→2株
