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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,690 | 1,691 | 1,563 | 1,621 | -91 | -5.3 | 389,500 |
| 9/15 | 1,731 | 1,778 | 1,655 | 1,712 | -27 | -1.6 | 460,600 |
| 9/8 | 1,775 | 1,799 | 1,722 | 1,739 | -36 | -2.0 | 367,900 |
| 9/1 | 1,695 | 1,778 | 1,687 | 1,775 | +80 | +4.7 | 311,900 |
| 8/25 | 1,630 | 1,758 | 1,630 | 1,695 | +65 | +4.0 | 426,900 |
| 8/18 | 1,900 | 1,900 | 1,602 | 1,630 | -245 | -13.1 | 1,266,000 |
| 8/10 | 1,650 | 1,912 | 1,638 | 1,875 | +215 | +13.0 | 959,800 |
| 8/4 | 1,725 | 1,743 | 1,647 | 1,660 | -39 | -2.3 | 426,400 |
| 7/28 | 1,587 | 1,719 | 1,587 | 1,699 | +123 | +7.8 | 581,300 |
| 7/21 | 1,725 | 1,735 | 1,531 | 1,576 | -53 | -3.3 | 1,595,300 |
| 7/14 | 1,723 | 1,731 | 1,602 | 1,629 | -94 | -5.5 | 859,400 |
| 7/7 | 1,780 | 1,822 | 1,692 | 1,723 | -48 | -2.7 | 593,600 |
| 6/30 | 1,817 | 1,828 | 1,678 | 1,771 | -67 | -3.7 | 720,500 |
| 6/23 | 1,770 | 1,870 | 1,730 | 1,838 | +98 | +5.6 | 861,700 |
| 6/16 | 1,620 | 1,751 | 1,620 | 1,740 | +123 | +7.6 | 960,500 |
| 6/9 | 1,593 | 1,674 | 1,584 | 1,617 | +33 | +2.1 | 616,200 |
| 6/2 | 1,581 | 1,590 | 1,533 | 1,584 | +29 | +1.9 | 359,300 |
| 5/26 | 1,616 | 1,689 | 1,551 | 1,555 | -60 | -3.7 | 1,155,600 |
| 5/19 | 1,602 | 1,623 | 1,532 | 1,615 | +42 | +2.7 | 1,108,600 |
| 5/12 | 1,663 | 1,703 | 1,571 | 1,573 | -90 | -5.4 | 951,300 |
| 5/2 | 1,792 | 1,792 | 1,591 | 1,663 | -129 | -7.2 | 1,026,600 |
| 4/28 | 1,771 | 1,844 | 1,695 | 1,792 | -3 | -0.2 | 1,936,900 |
| 4/21 | 1,469 | 1,929 | 1,469 | 1,795 | +626 | +53.6 | 6,272,800 |
| 4/14 | 1,094 | 1,188 | 1,093 | 1,169 | +98 | +9.2 | 363,500 |
| 4/7 | 1,115 | 1,120 | 1,063 | 1,071 | -36 | -3.3 | 195,200 |
| 3/31 | 1,134 | 1,174 | 1,107 | 1,107 | -28 | -2.5 | 204,100 |
| 3/24 | 1,041 | 1,137 | 1,026 | 1,135 | +94 | +9.0 | 226,000 |
| 3/17 | 1,037 | 1,052 | 983 | 1,041 | -9 | -0.9 | 176,700 |
| 3/10 | 1,014 | 1,061 | 1,010 | 1,050 | +45 | +4.5 | 216,500 |
| 3/3 | 983 | 1,009 | 975 | 1,005 | +10 | +1.0 | 147,700 |
▶︎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
