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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,766 | 1,766 | 1,743 | 1,743 | -22 | -1.3 | 69,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,805 | 1,832 | 1,805 | 1,823 | +35 | +2.0 | 70,700 |
| 12/5 | 1,836 | 1,836 | 1,788 | 1,788 | -48 | -2.6 | 116,100 |
| 12/4 | 1,740 | 1,840 | 1,740 | 1,836 | +116 | +6.7 | 252,400 |
| 12/1 | 1,729 | 1,758 | 1,701 | 1,720 | -6 | -0.4 | 89,800 |
| 11/30 | 1,727 | 1,735 | 1,702 | 1,726 | +20 | +1.2 | 63,600 |
| 11/29 | 1,709 | 1,725 | 1,700 | 1,706 | -6 | -0.4 | 64,900 |
| 11/28 | 1,700 | 1,737 | 1,695 | 1,712 | +14 | +0.8 | 60,500 |
| 11/27 | 1,698 | 1,731 | 1,697 | 1,698 | -30 | -1.7 | 110,300 |
| 11/24 | 1,746 | 1,755 | 1,698 | 1,728 | -27 | -1.5 | 151,400 |
| 11/22 | 1,742 | 1,767 | 1,731 | 1,755 | +5 | +0.3 | 154,100 |
| 11/21 | 1,690 | 1,755 | 1,681 | 1,750 | +77 | +4.6 | 221,700 |
| 11/20 | 1,675 | 1,709 | 1,646 | 1,673 | +15 | +0.9 | 239,300 |
| 11/17 | 1,540 | 1,660 | 1,522 | 1,658 | +217 | +15.1 | 581,900 |
| 11/16 | 1,483 | 1,494 | 1,441 | 1,441 | -53 | -3.6 | 69,500 |
| 11/15 | 1,475 | 1,514 | 1,466 | 1,494 | +68 | +4.8 | 141,200 |
| 11/14 | 1,423 | 1,439 | 1,401 | 1,426 | +4 | +0.3 | 111,400 |
| 11/13 | 1,450 | 1,475 | 1,422 | 1,422 | -37 | -2.5 | 81,900 |
| 11/10 | 1,480 | 1,480 | 1,436 | 1,459 | -29 | -2.0 | 85,800 |
| 11/9 | 1,491 | 1,510 | 1,446 | 1,488 | -3 | -0.2 | 88,900 |
| 11/8 | 1,535 | 1,575 | 1,481 | 1,491 | -32 | -2.1 | 361,300 |
| 11/7 | 1,517 | 1,532 | 1,494 | 1,523 | -2 | -0.1 | 106,100 |
| 11/6 | 1,500 | 1,537 | 1,476 | 1,525 | +53 | +3.6 | 137,200 |
| 11/2 | 1,450 | 1,475 | 1,430 | 1,472 | +43 | +3.0 | 112,900 |
| 11/1 | 1,471 | 1,471 | 1,420 | 1,429 | -14 | -1.0 | 119,100 |
| 10/31 | 1,436 | 1,449 | 1,412 | 1,443 | -1 | -0.1 | 141,800 |
| 10/30 | 1,501 | 1,504 | 1,427 | 1,444 | -85 | -5.6 | 179,000 |
| 10/27 | 1,496 | 1,530 | 1,494 | 1,529 | +33 | +2.2 | 106,900 |
| 10/26 | 1,507 | 1,516 | 1,493 | 1,496 | -39 | -2.5 | 118,800 |
| 10/25 | 1,566 | 1,569 | 1,532 | 1,535 | -45 | -2.9 | 99,800 |
| 10/24 | 1,501 | 1,584 | 1,486 | 1,580 | +69 | +4.6 | 174,600 |
▶︎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
