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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,810 | 1,870 | 1,790 | 1,830 | +1 | +0.1 | 463,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,805 | 1,897 | 1,790 | 1,829 | +24 | +1.3 | 414,900 |
| 11/8 | 1,770 | 1,807 | 1,708 | 1,805 | +45 | +2.6 | 365,200 |
| 11/1 | 1,663 | 1,780 | 1,663 | 1,760 | +97 | +5.8 | 423,000 |
| 10/25 | 1,840 | 1,857 | 1,653 | 1,663 | -172 | -9.4 | 777,600 |
| 10/18 | 1,970 | 1,980 | 1,720 | 1,835 | -135 | -6.9 | 981,200 |
| 10/11 | 2,092 | 2,098 | 1,966 | 1,970 | -105 | -5.1 | 443,800 |
| 10/4 | 2,078 | 2,157 | 2,016 | 2,075 | -53 | -2.5 | 634,900 |
| 9/27 | 2,223 | 2,227 | 2,101 | 2,128 | -78 | -3.5 | 453,500 |
| 9/20 | 2,098 | 2,212 | 1,937 | 2,206 | +91 | +4.3 | 587,700 |
| 9/13 | 2,048 | 2,142 | 1,972 | 2,115 | +5 | +0.2 | 731,400 |
| 9/6 | 2,219 | 2,275 | 2,016 | 2,110 | -77 | -3.5 | 1,172,000 |
| 8/30 | 2,065 | 2,197 | 2,031 | 2,187 | +172 | +8.5 | 1,094,900 |
| 8/23 | 1,879 | 2,049 | 1,836 | 2,015 | +143 | +7.6 | 475,600 |
| 8/16 | 1,769 | 1,904 | 1,747 | 1,872 | +126 | +7.2 | 415,200 |
| 8/9 | 1,568 | 1,787 | 1,339 | 1,746 | +22 | +1.3 | 1,482,500 |
| 8/2 | 2,001 | 2,006 | 1,724 | 1,724 | -276 | -13.8 | 648,300 |
| 7/26 | 2,091 | 2,108 | 1,959 | 2,000 | -106 | -5.0 | 563,400 |
| 7/19 | 1,988 | 2,247 | 1,983 | 2,106 | +190 | +9.9 | 972,500 |
| 7/12 | 1,920 | 1,978 | 1,836 | 1,916 | -6 | -0.3 | 1,221,700 |
| 7/5 | 1,649 | 1,949 | 1,549 | 1,922 | +286 | +17.5 | 1,490,200 |
| 6/28 | 1,736 | 1,746 | 1,629 | 1,636 | -109 | -6.3 | 491,500 |
| 6/21 | 1,747 | 1,775 | 1,715 | 1,745 | -4 | -0.2 | 335,600 |
| 6/14 | 1,783 | 1,799 | 1,710 | 1,749 | -55 | -3.1 | 607,600 |
| 6/7 | 1,695 | 1,831 | 1,688 | 1,804 | +111 | +6.6 | 771,900 |
| 5/31 | 1,577 | 1,703 | 1,565 | 1,693 | +114 | +7.2 | 754,200 |
| 5/24 | 1,548 | 1,612 | 1,503 | 1,579 | +41 | +2.7 | 724,900 |
| 5/17 | 1,540 | 1,546 | 1,485 | 1,538 | -9 | -0.6 | 592,500 |
| 5/10 | 1,454 | 1,592 | 1,454 | 1,547 | +129 | +9.1 | 878,700 |
| 5/2 | 1,526 | 1,554 | 1,393 | 1,418 | -106 | -7.0 | 1,277,500 |
| 4/26 | 1,287 | 1,535 | 1,287 | 1,524 | +267 | +21.2 | 3,070,600 |
▶︎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
