3558 ジェイドグループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,215	3,295	3,050	3,100	628,900	1,550
2017-12-28	3,145	3,440	3,145	3,215	946,700	1,607.50
2017-12-27	3,015	3,270	2,970	3,145	699,200	1,572.50
2017-12-26	3,100	3,170	2,910	2,947	839,300	1,473.50
2017-12-25	3,035	3,130	2,925	2,926	331,500	1,463
2017-12-22	3,115	3,240	3,050	3,070	435,100	1,535
2017-12-21	2,880	3,375	2,876	3,120	1,262,400	1,560
2017-12-20	2,992	3,060	2,854	2,875	418,500	1,437.50
2017-12-19	3,050	3,130	2,876	2,942	734,300	1,471
2017-12-18	3,250	3,265	3,060	3,080	534,500	1,540
2017-12-15	3,290	3,395	3,185	3,205	865,500	1,602.50
2017-12-14	3,060	3,375	2,996	3,350	1,949,900	1,675
2017-12-13	2,764	3,230	2,761	3,130	2,093,600	1,565
2017-12-12	2,900	2,950	2,741	2,751	1,184,900	1,375.50
2017-12-11	2,800	3,140	2,760	2,960	3,108,100	1,480
2017-12-08	2,570	2,737	2,469	2,732	1,003,500	1,366
2017-12-07	2,459	2,556	2,417	2,541	329,800	1,270.50
2017-12-06	2,485	2,590	2,365	2,427	598,700	1,213.50
2017-12-05	2,500	2,532	2,380	2,438	680,900	1,219
2017-12-04	2,718	2,831	2,482	2,560	2,127,100	1,280
2017-12-01	2,239	2,702	2,100	2,588	3,080,500	1,294
2017-11-30	2,155	2,270	2,124	2,202	451,700	1,101
2017-11-29	2,201	2,295	2,070	2,119	816,100	1,059.50
2017-11-28	1,998	2,323	1,925	2,158	1,233,900	1,079
2017-11-27	1,840	2,008	1,838	1,923	384,600	961.50
2017-11-24	1,782	1,843	1,770	1,824	158,500	912
2017-11-22	1,802	1,838	1,781	1,798	117,500	899
2017-11-21	1,811	1,838	1,772	1,802	210,000	901
2017-11-20	1,925	1,953	1,793	1,810	354,000	905
2017-11-17	2,018	2,025	1,907	1,919	93,500	959.50
2017-11-16	1,906	2,003	1,906	1,990	86,000	995
2017-11-15	1,980	2,067	1,905	1,921	275,300	960.50
2017-11-14	1,950	2,009	1,938	1,945	74,700	972.50
2017-11-13	1,995	1,995	1,936	1,939	63,400	969.50
2017-11-10	1,902	1,986	1,902	1,936	113,900	968
2017-11-09	2,030	2,038	1,900	1,915	210,900	957.50
2017-11-08	1,976	2,080	1,911	2,039	650,400	1,019.50
2017-11-07	1,881	2,138	1,832	2,026	1,109,100	1,013
2017-11-06	1,891	2,050	1,826	1,880	1,555,400	940
2017-11-02	1,730	1,784	1,626	1,784	1,799,100	892
2017-11-01	1,628	1,630	1,466	1,484	322,100	742
2017-10-31	1,592	1,610	1,579	1,607	39,800	803.50
2017-10-30	1,594	1,636	1,572	1,596	148,800	798
2017-10-27	1,537	1,580	1,528	1,567	126,800	783.50
2017-10-26	1,539	1,539	1,483	1,509	153,000	754.50
2017-10-25	1,574	1,578	1,526	1,540	114,400	770
2017-10-24	1,575	1,575	1,508	1,569	198,100	784.50
2017-10-23	1,671	1,679	1,556	1,575	284,100	787.50
2017-10-20	1,736	1,750	1,654	1,657	126,100	828.50
2017-10-19	1,760	1,775	1,735	1,735	35,800	867.50
2017-10-18	1,751	1,773	1,750	1,750	15,000	875
2017-10-17	1,735	1,770	1,726	1,750	45,100	875
2017-10-16	1,815	1,819	1,722	1,731	123,800	865.50
2017-10-13	1,861	1,861	1,814	1,825	61,200	912.50
2017-10-12	1,751	1,869	1,736	1,869	191,800	934.50
2017-10-11	1,929	1,929	1,892	1,912	38,500	956
2017-10-10	1,885	1,907	1,872	1,898	31,200	949
2017-10-06	1,890	1,893	1,860	1,883	37,000	941.50
2017-10-05	1,970	1,979	1,874	1,890	64,500	945
2017-10-04	2,000	2,006	1,966	1,985	21,800	992.50
2017-10-03	2,042	2,050	1,995	2,001	23,700	1,000.50
2017-10-02	2,010	2,123	1,973	2,070	59,600	1,035
2017-09-29	1,945	1,988	1,927	1,962	30,500	981
2017-09-28	1,943	1,960	1,916	1,931	9,600	965.50
2017-09-27	1,912	1,962	1,901	1,937	19,300	968.50
2017-09-26	1,902	1,931	1,900	1,905	8,100	952.50
2017-09-25	1,901	1,950	1,885	1,900	41,700	950
2017-09-22	1,906	1,924	1,851	1,878	64,400	939
2017-09-21	1,912	1,930	1,879	1,902	19,300	951
2017-09-20	1,927	1,934	1,861	1,895	25,200	947.50
2017-09-19	1,908	1,939	1,905	1,923	12,400	961.50
2017-09-15	1,901	1,909	1,850	1,897	37,800	948.50
2017-09-14	1,944	1,963	1,905	1,921	12,400	960.50
2017-09-13	1,971	1,994	1,946	1,946	17,700	973
2017-09-12	1,900	1,949	1,861	1,931	39,800	965.50
2017-09-11	1,909	1,925	1,872	1,900	31,000	950
2017-09-08	1,889	1,905	1,857	1,857	70,700	928.50
2017-09-07	1,946	1,984	1,907	1,918	38,200	959
2017-09-06	1,927	1,982	1,886	1,943	19,700	971.50
2017-09-05	2,002	2,003	1,873	1,915	48,100	957.50
2017-09-04	2,050	2,050	1,987	1,998	30,500	999
2017-09-01	2,081	2,095	2,055	2,075	24,600	1,037.50
2017-08-31	2,100	2,135	2,070	2,070	27,300	1,035
2017-08-30	2,100	2,149	2,100	2,124	63,800	1,062
2017-08-29	2,046	2,098	2,046	2,082	39,400	1,041
2017-08-28	2,124	2,124	2,081	2,095	18,100	1,047.50
2017-08-25	2,084	2,135	2,063	2,100	138,200	1,050
2017-08-24	2,096	2,116	2,072	2,093	19,600	1,046.50
2017-08-23	2,084	2,100	2,051	2,074	26,200	1,037
2017-08-22	2,041	2,084	2,035	2,084	16,400	1,042
2017-08-21	2,086	2,100	2,046	2,060	13,900	1,030
2017-08-18	2,062	2,099	2,062	2,076	4,500	1,038
2017-08-17	2,113	2,130	2,089	2,120	28,000	1,060
2017-08-16	2,040	2,094	2,030	2,063	12,900	1,031.50
2017-08-15	2,015	2,063	2,010	2,033	20,400	1,016.50
2017-08-14	2,000	2,035	1,968	2,006	30,100	1,003
2017-08-10	2,100	2,100	2,000	2,027	51,600	1,013.50
2017-08-09	2,149	2,149	2,050	2,118	23,000	1,059
2017-08-08	2,179	2,179	2,119	2,121	14,700	1,060.50
2017-08-07	2,190	2,190	2,115	2,165	15,900	1,082.50
2017-08-04	2,149	2,177	2,126	2,161	24,400	1,080.50
2017-08-03	2,122	2,125	2,072	2,101	19,900	1,050.50
2017-08-02	2,020	2,116	2,002	2,100	44,500	1,050
2017-08-01	2,174	2,189	1,989	2,028	102,000	1,014
2017-07-31	2,180	2,250	2,169	2,206	62,400	1,103
2017-07-28	2,300	2,300	2,185	2,193	44,100	1,096.50
2017-07-27	2,220	2,300	2,208	2,300	99,500	1,150
2017-07-26	2,263	2,280	2,210	2,238	43,200	1,119
2017-07-25	2,288	2,310	2,240	2,258	63,300	1,129
2017-07-24	2,237	2,296	2,191	2,288	61,000	1,144
2017-07-21	2,155	2,239	2,155	2,237	73,000	1,118.50
2017-07-20	2,250	2,280	2,154	2,155	111,000	1,077.50
2017-07-19	2,185	2,292	2,182	2,274	143,200	1,137
2017-07-18	2,139	2,200	2,090	2,200	192,000	1,100
2017-07-14	2,020	2,140	2,007	2,140	259,500	1,070
2017-07-13	1,970	2,009	1,970	1,980	38,000	990
2017-07-12	1,979	1,990	1,970	1,989	55,300	994.50
2017-07-11	2,030	2,072	1,979	1,979	218,600	989.50
2017-07-10	2,009	2,023	1,952	1,967	31,500	983.50
2017-07-07	1,918	1,990	1,910	1,990	13,700	995
2017-07-06	1,989	1,995	1,946	1,946	12,200	973
2017-07-05	1,989	2,000	1,972	1,999	13,600	999.50
2017-07-04	2,002	2,020	1,961	1,972	31,000	986
2017-07-03	2,005	2,018	2,000	2,008	13,300	1,004
2017-06-30	1,985	1,995	1,950	1,995	13,400	997.50
2017-06-29	1,986	2,012	1,972	2,000	15,600	1,000
2017-06-28	2,027	2,060	1,985	1,985	39,700	992.50
2017-06-27	2,090	2,090	2,031	2,037	35,600	1,018.50
2017-06-26	2,050	2,079	2,038	2,068	41,400	1,034
2017-06-23	2,100	2,110	1,981	2,010	54,100	1,005
2017-06-22	2,086	2,123	2,040	2,089	93,200	1,044.50
2017-06-21	2,000	2,063	1,990	2,062	39,500	1,031
2017-06-20	2,038	2,038	1,993	1,995	52,500	997.50
2017-06-19	1,991	2,040	1,990	1,990	59,600	995
2017-06-16	1,965	1,975	1,930	1,942	37,500	971
2017-06-15	1,994	2,044	1,934	1,965	30,400	982.50
2017-06-14	1,974	1,974	1,926	1,970	51,000	985
2017-06-13	1,877	1,929	1,840	1,886	63,800	943
2017-06-12	1,993	1,993	1,880	1,880	67,400	940
2017-06-09	2,020	2,056	1,950	1,963	80,100	981.50
2017-06-08	1,962	2,033	1,962	2,001	78,200	1,000.50
2017-06-07	1,950	1,972	1,938	1,962	106,400	981
2017-06-06	1,991	2,030	1,953	1,953	153,600	976.50
2017-06-05	2,091	2,100	1,993	2,000	132,700	1,000
2017-06-02	2,300	2,306	2,121	2,122	117,000	1,061
2017-06-01	2,260	2,314	2,207	2,296	74,400	1,148
2017-05-31	2,225	2,260	2,120	2,227	76,000	1,113.50
2017-05-30	2,227	2,227	2,108	2,188	128,300	1,094
2017-05-29	2,150	2,238	2,117	2,226	270,300	1,113
2017-05-26	1,977	1,978	1,934	1,950	22,100	975
2017-05-25	1,925	1,954	1,910	1,953	32,700	976.50
2017-05-24	1,980	1,980	1,907	1,923	44,500	961.50
2017-05-23	1,841	1,998	1,831	1,980	131,000	990
2017-05-22	1,860	1,881	1,789	1,843	117,800	921.50
2017-05-19	1,810	1,876	1,809	1,822	98,100	911
2017-05-18	1,843	1,868	1,773	1,790	120,400	895
2017-05-17	1,960	1,974	1,875	1,883	84,900	941.50
2017-05-16	2,090	2,090	1,950	1,969	122,700	984.50
2017-05-15	1,950	2,111	1,922	2,090	198,100	1,045
2017-05-12	1,810	1,955	1,795	1,921	202,700	960.50
2017-05-11	1,779	1,850	1,769	1,850	118,200	925
2017-05-10	1,731	1,768	1,710	1,750	46,200	875
2017-05-09	1,741	1,770	1,741	1,754	24,400	877
2017-05-08	1,749	1,785	1,711	1,759	37,700	879.50
2017-05-02	1,772	1,774	1,730	1,736	106,300	868
2017-05-01	1,748	1,765	1,725	1,744	67,500	872
2017-04-28	1,688	1,742	1,675	1,728	78,900	864
2017-04-27	1,730	1,730	1,681	1,681	66,600	840.50
2017-04-26	1,672	1,730	1,672	1,727	33,200	863.50
2017-04-25	1,610	1,700	1,610	1,671	38,200	835.50
2017-04-24	1,660	1,684	1,612	1,630	94,800	815
2017-04-21	1,751	1,769	1,662	1,674	132,900	837
2017-04-20	1,889	1,889	1,732	1,751	73,200	875.50
2017-04-19	1,860	1,907	1,836	1,878	80,800	939
2017-04-18	1,760	1,880	1,759	1,837	74,800	918.50
2017-04-17	1,688	1,749	1,682	1,749	53,000	874.50
2017-04-14	1,661	1,726	1,652	1,680	189,800	840
2017-04-13	1,700	1,710	1,653	1,681	171,700	840.50
2017-04-12	1,819	1,819	1,660	1,744	231,000	872
2017-04-11	2,346	2,364	1,928	1,939	349,100	969.50
2017-04-10	2,150	2,321	2,104	2,296	72,400	1,148
2017-04-07	2,120	2,140	2,080	2,103	29,400	1,051.50
2017-04-06	2,100	2,100	2,050	2,079	24,600	1,039.50
2017-04-05	2,117	2,117	2,047	2,075	22,000	1,037.50
2017-04-04	2,128	2,135	1,970	2,017	77,600	1,008.50
2017-04-03	2,151	2,160	2,128	2,136	23,800	1,068
2017-03-31	2,145	2,186	2,143	2,151	17,900	1,075.50
2017-03-30	2,152	2,185	2,128	2,128	38,200	1,064
2017-03-29	2,179	2,189	2,136	2,171	11,100	1,085.50
2017-03-28	2,151	2,200	2,117	2,145	22,800	1,072.50
2017-03-27	2,161	2,193	2,155	2,155	33,600	1,077.50
2017-03-24	2,201	2,234	2,183	2,190	34,000	1,095
2017-03-23	2,178	2,243	2,178	2,214	26,000	1,107
2017-03-22	2,200	2,244	2,170	2,190	32,800	1,095
2017-03-21	2,267	2,288	2,200	2,264	32,900	1,132
2017-03-17	2,370	2,370	2,268	2,268	29,300	1,134
2017-03-16	2,249	2,385	2,224	2,349	71,100	1,174.50
2017-03-15	2,296	2,301	2,159	2,295	111,100	1,147.50
2017-03-14	2,350	2,351	2,310	2,316	98,900	1,158
2017-03-13	2,401	2,430	2,312	2,409	260,600	1,204.50
2017-03-10	2,170	2,380	2,166	2,351	443,600	1,175.50
2017-03-09	2,329	2,422	2,226	2,270	422,400	1,135
2017-03-08	2,620	2,680	2,360	2,402	1,033,300	1,201
2017-03-07	2,625	2,800	2,574	2,735	3,997,100	1,367.50

分割・併合履歴： [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31