3558東証G信用
業種 小売業
ジェイドグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,828 (24/03/22) | 1,251 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,828 (24/03/22) | 1,251 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,850 | 1,870 | 1,820 | 1,830 | -2 | -0.1 | 85,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,038 | 2,038 | 1,999 | 2,015 | -11 | -0.5 | 88,000 |
| 8/22 | 2,049 | 2,049 | 1,997 | 2,026 | +11 | +0.6 | 83,900 |
| 8/21 | 1,991 | 2,015 | 1,971 | 2,015 | +20 | +1.0 | 79,000 |
| 8/20 | 1,908 | 1,995 | 1,908 | 1,995 | +133 | +7.1 | 103,600 |
| 8/19 | 1,879 | 1,925 | 1,836 | 1,862 | -10 | -0.5 | 121,100 |
| 8/16 | 1,890 | 1,904 | 1,850 | 1,872 | +22 | +1.2 | 91,100 |
| 8/15 | 1,846 | 1,897 | 1,786 | 1,850 | +24 | +1.3 | 125,800 |
| 8/14 | 1,799 | 1,833 | 1,778 | 1,826 | +46 | +2.6 | 97,100 |
| 8/13 | 1,769 | 1,785 | 1,747 | 1,780 | +34 | +2.0 | 101,200 |
| 8/9 | 1,749 | 1,787 | 1,710 | 1,746 | +35 | +2.1 | 125,800 |
| 8/8 | 1,652 | 1,725 | 1,645 | 1,711 | +45 | +2.7 | 172,800 |
| 8/7 | 1,581 | 1,727 | 1,558 | 1,666 | +66 | +4.1 | 222,700 |
| 8/6 | 1,505 | 1,611 | 1,499 | 1,600 | +251 | +18.6 | 324,900 |
| 8/5 | 1,568 | 1,601 | 1,339 | 1,349 | -375 | -21.8 | 636,300 |
| 8/2 | 1,810 | 1,811 | 1,724 | 1,724 | -166 | -8.8 | 244,000 |
| 8/1 | 1,957 | 1,962 | 1,850 | 1,890 | -87 | -4.4 | 194,800 |
| 7/31 | 1,964 | 1,977 | 1,937 | 1,977 | -9 | -0.5 | 77,100 |
| 7/30 | 1,971 | 1,991 | 1,948 | 1,986 | +9 | +0.5 | 66,100 |
| 7/29 | 2,001 | 2,006 | 1,961 | 1,977 | -23 | -1.2 | 66,300 |
| 7/26 | 2,049 | 2,056 | 1,996 | 2,000 | -36 | -1.8 | 73,000 |
| 7/25 | 1,959 | 2,054 | 1,959 | 2,036 | +27 | +1.3 | 161,400 |
| 7/24 | 2,040 | 2,050 | 1,991 | 2,009 | -41 | -2.0 | 91,800 |
| 7/23 | 2,051 | 2,069 | 2,026 | 2,050 | +3 | +0.2 | 122,900 |
| 7/22 | 2,091 | 2,108 | 2,035 | 2,047 | -59 | -2.8 | 114,300 |
| 7/19 | 2,116 | 2,145 | 2,080 | 2,106 | -15 | -0.7 | 97,400 |
| 7/18 | 2,150 | 2,162 | 2,080 | 2,121 | -43 | -2.0 | 198,000 |
| 7/17 | 2,097 | 2,169 | 2,076 | 2,164 | +40 | +1.9 | 198,900 |
| 7/16 | 1,988 | 2,247 | 1,983 | 2,124 | +208 | +10.9 | 478,200 |
| 7/12 | 1,864 | 1,960 | 1,850 | 1,916 | +66 | +3.6 | 275,100 |
| 7/11 | 1,906 | 1,915 | 1,836 | 1,850 | -61 | -3.2 | 282,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
