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
1,370.8
円
(11:11)
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) | 1,175 (25/01/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,828 (24/03/22) | 1,175 (25/01/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,366 | 1,386 | 1,354 | 1,366 | +11 | +0.8 | 38,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 997 | 1,003 | 964 | 995 | -2 | -0.2 | 116,000 |
| 2/17 | 999 | 1,014 | 986 | 997 | -10 | -1.0 | 151,000 |
| 2/10 | 1,022 | 1,040 | 1,004 | 1,007 | -16 | -1.6 | 125,000 |
| 2/3 | 1,025 | 1,069 | 1,002 | 1,023 | +1 | +0.1 | 263,400 |
| 1/27 | 995 | 1,030 | 987 | 1,022 | +42 | +4.3 | 171,400 |
| 1/20 | 1,052 | 1,054 | 951 | 980 | -90 | -8.4 | 453,900 |
| 1/13 | 1,053 | 1,105 | 1,050 | 1,070 | +17 | +1.6 | 162,100 |
| 1/6 | 1,062 | 1,095 | 1,046 | 1,053 | -27 | -2.5 | 67,400 |
| 12/30 | 1,047 | 1,084 | 1,020 | 1,080 | +31 | +3.0 | 221,400 |
| 12/23 | 1,135 | 1,143 | 1,039 | 1,049 | -86 | -7.6 | 243,800 |
| 12/16 | 1,134 | 1,151 | 1,116 | 1,135 | -2 | -0.2 | 135,700 |
| 12/9 | 1,160 | 1,172 | 1,121 | 1,137 | -28 | -2.4 | 122,100 |
| 12/2 | 1,159 | 1,188 | 1,145 | 1,165 | +9 | +0.8 | 135,900 |
| 11/25 | 1,189 | 1,189 | 1,138 | 1,156 | -33 | -2.8 | 156,800 |
| 11/18 | 1,220 | 1,245 | 1,179 | 1,189 | -34 | -2.8 | 213,900 |
| 11/11 | 1,185 | 1,244 | 1,156 | 1,223 | +21 | +1.8 | 265,200 |
| 11/4 | 1,241 | 1,274 | 1,176 | 1,202 | -39 | -3.1 | 161,800 |
▶︎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
