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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,002 | 1,115 | 755 | 766 | -228 | -22.9 | 9,102,600 |
| 19/09 | 875 | 1,035 | 869 | 994 | +123 | +14.1 | 4,281,500 |
| 19/08 | 946 | 971 | 782 | 871 | -85 | -8.9 | 6,288,800 |
| 19/07 | 887 | 1,196 | 880 | 956 | +80 | +9.1 | 7,375,700 |
| 19/06 | 1,037 | 1,038 | 839 | 876 | -174 | -16.6 | 4,212,100 |
| 19/05 | 1,229 | 1,236 | 974 | 1,050 | -199 | -15.9 | 3,637,800 |
| 19/04 | 1,436 | 1,463 | 1,191 | 1,249 | -175 | -12.3 | 3,159,700 |
| 19/03 | 1,250 | 1,470 | 1,230 | 1,424 | +169 | +13.5 | 4,319,600 |
| 19/02 | 1,686 | 1,717 | 1,106 | 1,255 | -434 | -25.7 | 5,635,100 |
| 19/01 | 1,509 | 1,788 | 1,325 | 1,689 | +141 | +9.1 | 5,305,300 |
| 18/12 | 2,080 | 2,100 | 1,319 | 1,548 | -525 | -25.3 | 5,450,500 |
| 18/11 | 1,743 | 2,135 | 1,701 | 2,073 | +364 | +21.3 | 5,812,200 |
| 18/10 | 1,734 | 2,170 | 1,555 | 1,709 | -15 | -0.9 | 9,287,600 |
| 18/09 | 1,180 | 1,825 | 1,150 | 1,724 | +545 | +46.2 | 7,289,800 |
| 18/08 | 1,150 | 1,218 | 998 | 1,179 | +23 | +2.0 | 3,281,600 |
| 18/07 | 1,018 | 1,250 | 932 | 1,156 | +159 | +16.0 | 8,963,300 |
| 18/06 | 1,119 | 1,136 | 948 | 997 | -94 | -8.6 | 2,991,100 |
| 18/05 | 1,105 | 1,263 | 1,044 | 1,091 | +14 | +1.3 | 4,900,700 |
| 18/04 | 1,340 | 1,533 | 894 | 1,077 | -248 | -18.7 | 22,837,300 |
| 18/03 | 1,200 | 1,374 | 920 | 1,325 | +120 | +10.0 | 11,472,300 |
| 18/02 | 1,397 | 1,625 | 1,125 | 1,205 | -195 | -13.9 | 8,972,400 |
| 18/01 | 1,575 | 1,605 | 1,275 | 1,400 | -150 | -9.7 | 10,866,600 |
| 17/12 | 1,119 | 1,720 | 1,050 | 1,550 | +449 | +40.8 | 47,705,800 |
| 17/11 | 814 | 1,161 | 733 | 1,101 | +298 | +37.1 | 20,160,200 |
| 17/10 | 1,005 | 1,061 | 741 | 803 | -178 | -18.1 | 3,880,200 |
| 17/09 | 1,040 | 1,047 | 925 | 981 | -54 | -5.2 | 1,202,000 |
| 17/08 | 1,087 | 1,095 | 984 | 1,035 | -68 | -6.2 | 1,509,600 |
| 17/07 | 1,002 | 1,155 | 955 | 1,103 | +106 | +10.6 | 3,158,800 |
| 17/06 | 1,130 | 1,157 | 920 | 997 | -116 | -10.4 | 2,874,200 |
| 17/05 | 874 | 1,130 | 855 | 1,113 | +249 | +28.8 | 4,099,800 |
▶︎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
