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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,728 | 1,897 | 1,708 | 1,832 | +84 | +4.8 | 1,364,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,372 | 1,398 | 1,165 | 1,322 | -60 | -4.3 | 3,282,700 |
| 21/09 | 1,394 | 1,468 | 1,318 | 1,382 | +6 | +0.4 | 1,892,700 |
| 21/08 | 1,450 | 1,505 | 1,240 | 1,376 | -65 | -4.5 | 2,302,300 |
| 21/07 | 1,908 | 1,935 | 1,338 | 1,441 | -461 | -24.2 | 4,842,400 |
| 21/06 | 1,675 | 1,949 | 1,641 | 1,902 | +231 | +13.8 | 3,169,700 |
| 21/05 | 1,717 | 1,743 | 1,555 | 1,671 | -46 | -2.7 | 2,633,800 |
| 21/04 | 2,247 | 2,419 | 1,655 | 1,717 | -505 | -22.7 | 9,714,900 |
| 21/03 | 2,077 | 2,265 | 1,865 | 2,222 | +183 | +9.0 | 4,234,500 |
| 21/02 | 1,900 | 2,337 | 1,856 | 2,039 | +151 | +8.0 | 4,646,400 |
| 21/01 | 2,215 | 2,455 | 1,864 | 1,888 | -314 | -14.3 | 9,388,200 |
| 20/12 | 2,371 | 2,523 | 2,035 | 2,202 | -139 | -5.9 | 7,463,100 |
| 20/11 | 2,480 | 2,750 | 2,284 | 2,341 | -159 | -6.4 | 7,012,400 |
| 20/10 | 3,265 | 3,350 | 2,336 | 2,500 | -700 | -21.9 | 16,279,300 |
| 20/09 | 3,935 | 4,180 | 2,865 | 3,200 | -525 | -14.1 | 15,111,800 |
| 20/08 | 2,683 | 3,765 | 2,623 | 3,725 | +1,062 | +39.9 | 17,070,600 |
| 20/07 | 1,747 | 2,895 | 1,354 | 2,663 | +919 | +52.7 | 33,976,600 |
| 20/06 | 1,339 | 1,925 | 1,298 | 1,744 | +438 | +33.5 | 20,458,500 |
| 20/05 | 1,050 | 1,395 | 1,050 | 1,306 | +237 | +22.2 | 24,165,500 |
| 20/04 | 715 | 1,090 | 691 | 1,069 | +357 | +50.1 | 15,607,200 |
| 20/03 | 886 | 1,027 | 575 | 712 | -162 | -18.5 | 8,327,100 |
| 20/02 | 969 | 1,181 | 862 | 874 | -138 | -13.6 | 6,558,600 |
| 20/01 | 906 | 1,100 | 849 | 1,012 | +106 | +11.7 | 8,754,800 |
| 19/12 | 821 | 945 | 794 | 906 | +100 | +12.4 | 4,640,000 |
| 19/11 | 758 | 833 | 711 | 806 | +40 | +5.2 | 5,251,400 |
▶︎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
