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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,843 | 1,853 | 1,812 | 1,831 | -1 | -0.1 | 57,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,615 | 1,703 | 1,599 | 1,693 | +81 | +5.0 | 220,400 |
| 5/30 | 1,566 | 1,639 | 1,565 | 1,612 | +37 | +2.4 | 185,500 |
| 5/29 | 1,592 | 1,611 | 1,571 | 1,575 | -31 | -1.9 | 125,200 |
| 5/28 | 1,610 | 1,637 | 1,591 | 1,606 | +7 | +0.4 | 118,200 |
| 5/27 | 1,577 | 1,610 | 1,569 | 1,599 | +20 | +1.3 | 104,900 |
| 5/24 | 1,529 | 1,585 | 1,520 | 1,579 | +27 | +1.7 | 140,500 |
| 5/23 | 1,559 | 1,559 | 1,503 | 1,552 | +27 | +1.8 | 178,700 |
| 5/22 | 1,578 | 1,596 | 1,519 | 1,525 | -40 | -2.6 | 161,000 |
| 5/21 | 1,586 | 1,586 | 1,562 | 1,565 | -19 | -1.2 | 79,300 |
| 5/20 | 1,548 | 1,612 | 1,547 | 1,584 | +46 | +3.0 | 165,400 |
| 5/17 | 1,496 | 1,546 | 1,494 | 1,538 | +42 | +2.8 | 131,800 |
| 5/16 | 1,519 | 1,535 | 1,485 | 1,496 | -8 | -0.5 | 107,900 |
| 5/15 | 1,524 | 1,534 | 1,497 | 1,504 | -20 | -1.3 | 118,700 |
| 5/14 | 1,523 | 1,545 | 1,520 | 1,524 | +7 | +0.5 | 76,100 |
| 5/13 | 1,540 | 1,541 | 1,486 | 1,517 | -30 | -1.9 | 158,000 |
| 5/10 | 1,581 | 1,581 | 1,543 | 1,547 | -19 | -1.2 | 116,900 |
| 5/9 | 1,523 | 1,592 | 1,523 | 1,566 | +46 | +3.0 | 208,000 |
| 5/8 | 1,535 | 1,540 | 1,504 | 1,520 | -9 | -0.6 | 149,700 |
| 5/7 | 1,454 | 1,563 | 1,454 | 1,529 | +111 | +7.8 | 404,100 |
| 5/2 | 1,455 | 1,456 | 1,393 | 1,418 | -76 | -5.1 | 471,700 |
| 5/1 | 1,537 | 1,537 | 1,457 | 1,494 | -51 | -3.3 | 466,300 |
| 4/30 | 1,526 | 1,554 | 1,505 | 1,545 | +21 | +1.4 | 339,500 |
| 4/26 | 1,420 | 1,535 | 1,396 | 1,524 | +127 | +9.1 | 524,900 |
| 4/25 | 1,405 | 1,457 | 1,390 | 1,397 | -12 | -0.9 | 404,000 |
| 4/24 | 1,424 | 1,463 | 1,397 | 1,409 | +22 | +1.6 | 333,600 |
| 4/23 | 1,424 | 1,437 | 1,371 | 1,387 | -18 | -1.3 | 563,700 |
| 4/22 | 1,287 | 1,445 | 1,287 | 1,405 | +148 | +11.8 | 1,244,400 |
| 4/19 | 1,412 | 1,453 | 1,251 | 1,257 | -185 | -12.8 | 1,607,400 |
| 4/18 | 1,442 | 1,524 | 1,430 | 1,442 | -70 | -4.6 | 1,166,700 |
| 4/17 | 1,761 | 1,803 | 1,504 | 1,512 | -248 | -14.1 | 1,522,600 |
▶︎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
