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20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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,537 | 1,537 | 1,393 | 1,418 | -127 | -8.2 | 1,409,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,752 | 2,752 | 1,251 | 1,545 | -1,209 | -43.9 | 9,630,100 |
| 24/03 | 2,525 | 2,828 | 2,435 | 2,754 | +644 | +30.5 | 4,973,100 |
| 24/02 | 1,925 | 2,155 | 1,883 | 2,110 | +156 | +8.0 | 2,607,200 |
| 24/01 | 2,100 | 2,125 | 1,850 | 1,954 | -158 | -7.5 | 3,576,300 |
| 23/12 | 1,729 | 2,118 | 1,701 | 2,112 | +386 | +22.4 | 4,409,600 |
| 23/11 | 1,471 | 1,767 | 1,401 | 1,726 | +283 | +19.6 | 3,063,000 |
| 23/10 | 1,614 | 1,636 | 1,374 | 1,443 | -158 | -9.9 | 3,972,100 |
| 23/09 | 1,768 | 1,799 | 1,563 | 1,601 | -165 | -9.3 | 1,594,300 |
| 23/08 | 1,705 | 1,912 | 1,602 | 1,766 | +59 | +3.5 | 3,220,200 |
| 23/07 | 1,780 | 1,822 | 1,531 | 1,707 | -64 | -3.6 | 3,732,200 |
| 23/06 | 1,560 | 1,870 | 1,551 | 1,771 | +205 | +13.1 | 3,290,900 |
| 23/05 | 1,792 | 1,792 | 1,532 | 1,566 | -226 | -12.6 | 4,469,400 |
| 23/04 | 1,115 | 1,929 | 1,063 | 1,792 | +685 | +61.9 | 8,768,400 |
| 23/03 | 995 | 1,174 | 975 | 1,107 | +107 | +10.7 | 900,900 |
| 23/02 | 1,028 | 1,069 | 964 | 1,000 | -17 | -1.7 | 655,900 |
| 23/01 | 1,062 | 1,105 | 951 | 1,017 | -63 | -5.8 | 924,400 |
| 22/12 | 1,178 | 1,188 | 1,020 | 1,080 | -90 | -7.7 | 784,000 |
| 22/11 | 1,272 | 1,273 | 1,138 | 1,170 | -77 | -6.2 | 835,200 |
| 22/10 | 1,130 | 1,305 | 1,094 | 1,247 | +108 | +9.5 | 1,603,300 |
| 22/09 | 1,286 | 1,291 | 1,079 | 1,139 | -151 | -11.7 | 930,900 |
| 22/08 | 1,219 | 1,310 | 1,161 | 1,290 | +71 | +5.8 | 1,087,500 |
| 22/07 | 1,150 | 1,350 | 1,122 | 1,219 | +62 | +5.4 | 2,011,700 |
| 22/06 | 1,108 | 1,208 | 980 | 1,157 | +51 | +4.6 | 1,258,000 |
| 22/05 | 1,003 | 1,111 | 920 | 1,106 | +90 | +8.9 | 1,780,400 |
| 22/04 | 1,109 | 1,235 | 972 | 1,016 | -100 | -9.0 | 2,405,100 |
| 22/03 | 980 | 1,134 | 890 | 1,116 | +165 | +17.4 | 1,494,700 |
| 22/02 | 1,153 | 1,226 | 922 | 951 | -172 | -15.3 | 1,938,100 |
| 22/01 | 1,305 | 1,452 | 1,085 | 1,123 | -170 | -13.2 | 3,328,600 |
| 21/12 | 1,144 | 1,465 | 1,099 | 1,293 | +155 | +13.6 | 3,022,400 |
| 21/11 | 1,329 | 1,379 | 1,109 | 1,138 | -184 | -13.9 | 1,819,700 |
▶︎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