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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,526 | 1,554 | 1,393 | 1,418 | -106 | -7.0 | 1,749,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,287 | 1,535 | 1,287 | 1,524 | +267 | +21.2 | 3,070,600 |
| 4/19 | 2,242 | 2,270 | 1,251 | 1,257 | -1,034 | -45.1 | 4,877,500 |
| 4/12 | 2,421 | 2,433 | 2,277 | 2,291 | -150 | -6.2 | 615,300 |
| 4/5 | 2,752 | 2,752 | 2,401 | 2,441 | -313 | -11.4 | 727,200 |
| 3/29 | 2,787 | 2,811 | 2,690 | 2,754 | -45 | -1.6 | 712,800 |
| 3/22 | 2,597 | 2,828 | 2,569 | 2,799 | +214 | +8.3 | 666,100 |
| 3/15 | 2,518 | 2,660 | 2,502 | 2,585 | +44 | +1.7 | 644,600 |
| 3/8 | 2,660 | 2,766 | 2,515 | 2,541 | -69 | -2.6 | 1,682,600 |
| 3/1 | 1,938 | 2,610 | 1,912 | 2,610 | +670 | +34.5 | 2,179,600 |
| 2/22 | 1,969 | 2,012 | 1,923 | 1,940 | -46 | -2.3 | 396,800 |
| 2/16 | 2,062 | 2,075 | 1,916 | 1,986 | -52 | -2.6 | 484,300 |
| 2/9 | 1,947 | 2,051 | 1,927 | 2,038 | +88 | +4.5 | 521,000 |
| 2/2 | 1,950 | 1,985 | 1,883 | 1,950 | +4 | +0.2 | 658,000 |
| 1/26 | 1,896 | 2,024 | 1,870 | 1,946 | +63 | +3.4 | 753,300 |
| 1/19 | 2,085 | 2,088 | 1,850 | 1,883 | -227 | -10.8 | 1,394,400 |
| 1/12 | 2,060 | 2,125 | 2,021 | 2,110 | +80 | +3.9 | 635,400 |
| 1/5 | 2,100 | 2,112 | 2,030 | 2,030 | -82 | -3.9 | 427,700 |
| 12/29 | 1,905 | 2,118 | 1,873 | 2,112 | +225 | +11.9 | 1,636,600 |
| 12/22 | 1,957 | 1,958 | 1,847 | 1,887 | -81 | -4.1 | 899,800 |
| 12/15 | 1,831 | 2,006 | 1,831 | 1,968 | +166 | +9.2 | 1,144,400 |
| 12/8 | 1,740 | 1,849 | 1,740 | 1,802 | +82 | +4.8 | 639,000 |
| 12/1 | 1,698 | 1,758 | 1,695 | 1,720 | -8 | -0.5 | 389,100 |
| 11/24 | 1,675 | 1,767 | 1,646 | 1,728 | +70 | +4.2 | 766,500 |
| 11/17 | 1,450 | 1,660 | 1,401 | 1,658 | +199 | +13.6 | 985,900 |
| 11/10 | 1,500 | 1,575 | 1,436 | 1,459 | -13 | -0.9 | 779,300 |
| 11/2 | 1,501 | 1,504 | 1,412 | 1,472 | -57 | -3.7 | 552,800 |
| 10/27 | 1,564 | 1,584 | 1,486 | 1,529 | -52 | -3.3 | 659,000 |
| 10/20 | 1,410 | 1,636 | 1,374 | 1,581 | +48 | +3.1 | 1,686,500 |
| 10/13 | 1,570 | 1,623 | 1,518 | 1,533 | -13 | -0.8 | 634,900 |
| 10/6 | 1,614 | 1,618 | 1,472 | 1,546 | -55 | -3.4 | 670,900 |
▶︎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