1. HOME >
  2. 株価時系列 >
  3. 3558 >
  4. 2020年

3558 ジェイドグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1582,2332,1382,202333,5002,202
2020-12-292,2542,2542,1382,146368,8002,146
2020-12-282,2112,2282,1462,226452,7002,226
2020-12-252,2382,2742,1952,203280,6002,203
2020-12-242,1592,2142,1202,212225,3002,212
2020-12-232,0512,2012,0512,197367,5002,197
2020-12-222,1892,2042,0352,049427,8002,049
2020-12-212,2702,2822,1712,182243,0002,182
2020-12-182,2942,3082,2512,254154,6002,254
2020-12-172,2552,2862,2402,278148,2002,278
2020-12-162,2522,2872,2252,237152,2002,237
2020-12-152,3152,3492,2332,253203,4002,253
2020-12-142,2832,3282,2402,273224,0002,273
2020-12-112,1752,2892,1702,284476,3002,284
2020-12-102,1582,1852,1062,113273,4002,113
2020-12-092,1562,2162,1222,184258,2002,184
2020-12-082,1102,2192,0912,201434,4002,201
2020-12-072,2252,2482,1102,135584,8002,135
2020-12-042,3162,3302,1712,225661,0002,225
2020-12-032,4242,4242,3162,335413,7002,335
2020-12-022,4272,5232,4032,441355,7002,441
2020-12-012,3712,4852,3552,423424,0002,423
2020-11-302,3992,4192,3412,341209,5002,341
2020-11-272,3182,3842,2892,384219,5002,384
2020-11-262,3052,3952,2882,313348,3002,313
2020-11-252,4692,4692,2842,294629,1002,294
2020-11-242,5432,5432,4452,469289,7002,469
2020-11-202,4342,5152,3992,488271,4002,488
2020-11-192,3992,4322,3612,431201,4002,431
2020-11-182,3902,4822,3682,420219,9002,420
2020-11-172,4412,4682,3632,389307,8002,389
2020-11-162,5152,5182,4052,472252,2002,472
2020-11-132,4942,5442,4432,500328,6002,500
2020-11-122,4552,5192,4402,507283,5002,507
2020-11-112,3352,4932,3272,437336,4002,437
2020-11-102,6022,6202,3352,361831,4002,361
2020-11-092,7272,7302,6232,675325,0002,675
2020-11-062,6412,7502,5832,710501,8002,710
2020-11-052,6992,7002,5562,612455,2002,612
2020-11-042,4802,6222,4532,604545,5002,604
2020-11-022,4802,5092,3672,412456,2002,412
2020-10-302,6832,7452,4762,500815,7002,500
2020-10-292,5002,5672,4502,549438,4002,549
2020-10-282,4882,6052,4752,540471,3002,540
2020-10-272,3502,5072,3362,469598,1002,469
2020-10-262,6012,6502,4102,434756,0002,434
2020-10-232,6282,6322,4662,600747,9002,600
2020-10-222,7132,7182,6172,651489,6002,651
2020-10-212,7262,7602,6162,684504,8002,684
2020-10-202,5432,7792,5332,7031,037,2002,703
2020-10-192,5002,6382,4632,542984,0002,542
2020-10-162,9352,9702,5502,5681,969,6002,568
2020-10-153,1053,1652,7802,9853,260,4002,985
2020-10-143,2753,3503,1353,3151,049,7003,315
2020-10-133,2153,2303,1103,205467,0003,205
2020-10-123,1903,2353,1403,225301,9003,225
2020-10-093,0703,1953,0303,180298,5003,180
2020-10-083,1953,1953,0753,075413,7003,075
2020-10-073,2803,2803,1503,180409,5003,180
2020-10-063,2303,3003,1553,285353,0003,285
2020-10-053,1653,2003,0353,165423,5003,165
2020-10-023,2653,3053,1153,170489,5003,170
2020-09-303,3403,3703,2003,200442,8003,200
2020-09-293,3053,3853,2553,330417,3003,330
2020-09-283,6003,6453,2753,3701,205,4003,370
2020-09-253,2403,3253,1403,205599,1003,205
2020-09-243,1353,3303,0703,110733,3003,110
2020-09-233,0403,2653,0003,205674,8003,205
2020-09-183,0053,0602,8653,000943,6003,000
2020-09-173,2453,2702,9842,9861,196,6002,986
2020-09-163,0503,3203,0303,315917,9003,315
2020-09-152,9653,0452,9522,998521,3002,998
2020-09-143,2053,2052,9402,962782,7002,962
2020-09-113,1803,2403,0503,180543,4003,180
2020-09-103,3703,5053,1453,170810,9003,170
2020-09-093,2153,3653,1903,300654,0003,300
2020-09-083,5053,5753,2653,355815,5003,355
2020-09-073,8353,8353,5703,575625,8003,575
2020-09-043,7603,9103,6253,815934,6003,815
2020-09-033,9053,9953,8403,930519,5003,930
2020-09-024,0454,1803,9704,000745,5004,000
2020-09-013,9354,0603,9054,0101,027,8004,010
2020-08-313,5903,7453,5553,725727,9003,725
2020-08-283,6153,6403,3303,460947,9003,460
2020-08-273,7103,7653,5903,640808,7003,640
2020-08-263,5003,7403,5003,705789,8003,705
2020-08-253,3803,7503,3603,5001,458,3003,500
2020-08-243,3953,4103,2003,3001,004,3003,300
2020-08-213,2853,4553,2003,425591,9003,425
2020-08-203,2553,3353,1603,215464,9003,215
2020-08-193,2503,4003,1953,290927,3003,290
2020-08-182,9513,1452,9293,130670,7003,130
2020-08-172,9703,0302,9192,950584,7002,950
2020-08-142,8492,9852,8262,978570,4002,978
2020-08-132,9012,9192,7452,840747,1002,840
2020-08-122,8722,9562,8702,876458,9002,876
2020-08-113,0303,0402,8532,887970,1002,887
2020-08-073,0203,0602,9413,020504,4003,020
2020-08-062,9543,0902,9372,9831,154,3002,983
2020-08-052,7443,0702,7412,9501,798,8002,950
2020-08-042,7022,7572,6622,743827,2002,743
2020-08-032,6832,8042,6232,7321,063,0002,732
2020-07-312,7972,8952,6112,6631,567,5002,663
2020-07-302,6252,7542,5622,740970,6002,740
2020-07-292,5502,7382,5452,6341,614,4002,634
2020-07-282,6512,6812,4902,5201,556,5002,520
2020-07-272,5942,8202,5902,6881,972,5002,688
2020-07-222,4782,6572,4602,6561,802,4002,656
2020-07-212,4842,6302,3772,5783,213,6002,578
2020-07-202,5682,5902,4182,5223,482,4002,522
2020-07-172,2092,5282,1772,4048,000,9002,404
2020-07-162,0892,1592,0552,1591,918,6002,159
2020-07-151,7591,7591,7591,75932,9001,759
2020-07-141,5141,5141,4241,459638,2001,459
2020-07-131,4891,5301,4511,523469,6001,523
2020-07-101,4491,5061,4221,468683,2001,468
2020-07-091,5441,5441,4641,465543,6001,465
2020-07-081,5581,5591,4961,546514,7001,546
2020-07-071,5251,6181,5201,549740,6001,549
2020-07-061,5221,5321,4421,508570,7001,508
2020-07-031,4781,5341,4681,514649,7001,514
2020-07-021,6561,6671,3541,4682,441,0001,468
2020-07-011,7471,7541,6601,678593,0001,678
2020-06-301,8601,8771,6701,7441,453,4001,744
2020-06-291,8871,9161,8241,839632,3001,839
2020-06-261,9251,9251,8701,908512,9001,908
2020-06-251,8871,8991,8281,891569,2001,891
2020-06-241,8351,9221,8301,901731,5001,901
2020-06-231,9021,9121,8151,843975,7001,843
2020-06-221,7501,8851,7501,8731,214,3001,873
2020-06-191,7231,7601,6971,750914,2001,750
2020-06-181,6531,7331,6531,733846,0001,733
2020-06-171,6461,6581,6121,651610,9001,651
2020-06-161,6801,7081,6321,654950,0001,654
2020-06-151,7001,7441,5971,6171,456,8001,617
2020-06-121,5011,5821,4801,5701,159,8001,570
2020-06-111,6131,6411,5581,605788,7001,605
2020-06-101,5231,6501,5051,5941,648,1001,594
2020-06-091,4651,4991,4361,480485,5001,480
2020-06-081,4361,5331,4211,4751,377,6001,475
2020-06-051,3491,3961,3051,386564,3001,386
2020-06-041,4431,4431,3471,360834,6001,360
2020-06-031,4251,4461,3871,433881,7001,433
2020-06-021,4101,4561,4011,425742,7001,425
2020-06-011,3391,4151,2981,3811,108,3001,381
2020-05-291,3131,3451,2661,306831,9001,306
2020-05-281,2551,3951,2481,3252,651,3001,325
2020-05-271,1531,2481,1361,248818,5001,248
2020-05-261,0951,1681,0711,165911,9001,165
2020-05-251,1151,1181,0771,084825,1001,084
2020-05-221,1301,1421,0851,085729,5001,085
2020-05-211,1601,1701,1241,135634,9001,135
2020-05-201,1791,1891,1481,160828,2001,160
2020-05-191,1791,1841,1371,1671,162,1001,167
2020-05-181,1881,2141,1541,1541,275,3001,154
2020-05-151,1501,1951,1251,1691,215,6001,169
2020-05-141,1741,2541,1361,1511,573,4001,151
2020-05-131,2141,2201,1471,1861,255,5001,186
2020-05-121,2161,2991,2101,2461,881,9001,246
2020-05-111,2001,2751,1651,2431,642,1001,243
2020-05-081,2281,2351,1741,2111,464,1001,211
2020-05-071,1821,2751,1461,1522,406,9001,152
2020-05-011,0501,1341,0501,1222,057,3001,122
2020-04-301,0491,0901,0171,0691,289,2001,069
2020-04-281,0321,0579611,0191,826,1001,019
2020-04-279351,0629311,0601,820,6001,060
2020-04-248719368519121,076,700912
2020-04-23885891866870476,600870
2020-04-22830873808861713,600861
2020-04-21913923848851823,300851
2020-04-20887943873927509,100927
2020-04-17883900849887487,300887
2020-04-16851888832855539,000855
2020-04-159659808668731,349,700873
2020-04-149441,0159241,005737,0001,005
2020-04-13963981916936717,200936
2020-04-10920951887951686,300951
2020-04-09859873845865330,200865
2020-04-08865865827852246,500852
2020-04-07821868806841322,100841
2020-04-06763806737797492,900797
2020-04-03825826724740708,300740
2020-04-02694714692705231,800705
2020-04-01715722691704223,700704
2020-03-31723765710712214,600712
2020-03-30685721678714180,700714
2020-03-27705723687715274,700715
2020-03-26719730686687317,300687
2020-03-25740754695749495,300749
2020-03-24648714640704322,200704
2020-03-23630640575614593,500614
2020-03-19698718624641367,700641
2020-03-18713748675689416,800689
2020-03-17623716623711333,500711
2020-03-16643702629653287,000653
2020-03-13650677595648568,600648
2020-03-12739779710721459,200721
2020-03-11795812753769437,600769
2020-03-10766817703807527,100807
2020-03-09866880779781488,000781
2020-03-06911926897911251,700911
2020-03-05948964903934307,500934
2020-03-04923949879942708,800942
2020-03-031,0261,027940953337,700953
2020-03-02886990868972437,600972
2020-02-28963989862874703,700874
2020-02-271,0211,0801,0201,023253,1001,023
2020-02-261,0531,0799801,041521,9001,041
2020-02-251,0191,0861,0121,073319,3001,073
2020-02-211,1311,1441,1071,119169,1001,119
2020-02-201,1501,1741,1191,130290,2001,130
2020-02-191,1001,1481,0961,142213,7001,142
2020-02-181,1251,1391,0881,089302,5001,089
2020-02-171,1211,1591,1071,134296,4001,134
2020-02-141,1651,1811,1161,132482,8001,132
2020-02-131,0791,1781,0621,161820,9001,161
2020-02-121,0771,0771,0521,070187,0001,070
2020-02-101,0481,0781,0321,061304,9001,061
2020-02-071,0491,0581,0191,049250,8001,049
2020-02-061,0651,0801,0401,045363,1001,045
2020-02-051,0081,0459941,035424,4001,035
2020-02-041,0001,007980984283,600984
2020-02-039691,014962999371,200999
2020-01-319931,0279851,012267,1001,012
2020-01-301,0251,046968992481,800992
2020-01-291,0261,0269951,018293,0001,018
2020-01-289601,0309521,026415,9001,026
2020-01-27926966911956408,400956
2020-01-249991,000923946751,300946
2020-01-231,0181,032991995391,800995
2020-01-221,0431,0499871,014617,5001,014
2020-01-211,0671,1001,0411,059585,7001,059
2020-01-201,0141,0659951,059755,2001,059
2020-01-179981,024957972637,400972
2020-01-161,0101,060940962946,700962
2020-01-159059868839621,036,900962
2020-01-14887888849860225,300860
2020-01-10898898871879175,700879
2020-01-09900918891893218,900893
2020-01-08915915870876231,900876
2020-01-07891920887916175,000916
2020-01-06906910884895139,300895

分割・併合履歴 ： [2018-02-26]1株→2株