ジェイドグループ(3558)の株価時系列情報
ジェイドグループ(3558)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 |
| 2024/04/24 | 1,424 | 1,463 | 1,397 | 1,409 | 333,600 |
| 2024/04/23 | 1,424 | 1,437 | 1,371 | 1,387 | 563,700 |
| 2024/04/22 | 1,287 | 1,445 | 1,287 | 1,405 | 1,244,400 |
| 2024/04/19 | 1,412 | 1,453 | 1,251 | 1,257 | 1,607,400 |
| 2024/04/18 | 1,442 | 1,524 | 1,430 | 1,442 | 1,166,700 |
| 2024/04/17 | 1,761 | 1,803 | 1,504 | 1,512 | 1,522,600 |
| 2024/04/16 | 1,800 | 1,801 | 1,760 | 1,760 | 429,700 |
| 2024/04/15 | 2,242 | 2,270 | 2,236 | 2,260 | 151,100 |
| 2024/04/12 | 2,325 | 2,338 | 2,277 | 2,291 | 150,300 |
| 2024/04/11 | 2,324 | 2,353 | 2,302 | 2,323 | 131,500 |
| 2024/04/10 | 2,374 | 2,408 | 2,344 | 2,344 | 92,400 |
| 2024/04/09 | 2,410 | 2,433 | 2,369 | 2,370 | 108,200 |
| 2024/04/08 | 2,421 | 2,429 | 2,380 | 2,406 | 132,900 |
| 2024/04/05 | 2,433 | 2,459 | 2,401 | 2,441 | 124,200 |
| 2024/04/04 | 2,552 | 2,552 | 2,473 | 2,475 | 122,000 |
| 2024/04/03 | 2,519 | 2,532 | 2,465 | 2,502 | 197,700 |
| 2024/04/02 | 2,666 | 2,666 | 2,574 | 2,581 | 161,200 |
| 2024/04/01 | 2,752 | 2,752 | 2,681 | 2,681 | 122,100 |
| 2024/03/29 | 2,710 | 2,806 | 2,710 | 2,754 | 171,300 |
| 2024/03/28 | 2,720 | 2,733 | 2,690 | 2,695 | 81,700 |
| 2024/03/27 | 2,746 | 2,767 | 2,722 | 2,722 | 113,800 |
| 2024/03/26 | 2,724 | 2,753 | 2,692 | 2,735 | 122,600 |
| 2024/03/25 | 2,787 | 2,811 | 2,727 | 2,738 | 223,400 |
| 2024/03/22 | 2,767 | 2,828 | 2,711 | 2,799 | 240,000 |
| 2024/03/21 | 2,732 | 2,764 | 2,690 | 2,755 | 149,200 |
| 2024/03/19 | 2,630 | 2,713 | 2,600 | 2,700 | 160,200 |
| 2024/03/18 | 2,597 | 2,624 | 2,569 | 2,614 | 116,700 |
| 2024/03/15 | 2,577 | 2,613 | 2,539 | 2,585 | 129,000 |
| 2024/03/14 | 2,640 | 2,642 | 2,583 | 2,615 | 108,200 |
| 2024/03/13 | 2,628 | 2,650 | 2,601 | 2,632 | 130,200 |
| 2024/03/12 | 2,545 | 2,660 | 2,502 | 2,651 | 111,300 |
| 2024/03/11 | 2,518 | 2,600 | 2,512 | 2,568 | 165,900 |
| 2024/03/08 | 2,600 | 2,612 | 2,541 | 2,541 | 216,400 |
| 2024/03/07 | 2,740 | 2,766 | 2,607 | 2,623 | 345,000 |
| 2024/03/06 | 2,560 | 2,725 | 2,551 | 2,725 | 221,800 |
| 2024/03/05 | 2,566 | 2,667 | 2,515 | 2,605 | 234,700 |
| 2024/03/04 | 2,660 | 2,735 | 2,568 | 2,584 | 664,700 |
| 2024/03/01 | 2,525 | 2,610 | 2,435 | 2,610 | 1,267,000 |
| 2024/02/29 | 2,100 | 2,118 | 2,072 | 2,110 | 259,100 |
| 2024/02/28 | 2,016 | 2,155 | 2,016 | 2,139 | 315,300 |
| 2024/02/27 | 2,044 | 2,047 | 2,003 | 2,013 | 112,900 |
| 2024/02/26 | 1,938 | 2,047 | 1,912 | 2,040 | 225,300 |
| 2024/02/22 | 1,962 | 1,963 | 1,923 | 1,940 | 118,400 |
| 2024/02/21 | 1,992 | 1,995 | 1,955 | 1,956 | 104,500 |
| 2024/02/20 | 2,010 | 2,012 | 1,975 | 1,985 | 81,100 |
| 2024/02/19 | 1,969 | 2,012 | 1,951 | 2,007 | 92,800 |
| 2024/02/16 | 1,975 | 1,993 | 1,916 | 1,986 | 119,900 |
| 2024/02/15 | 2,054 | 2,060 | 1,956 | 1,958 | 157,300 |
| 2024/02/14 | 2,020 | 2,028 | 1,997 | 2,022 | 101,700 |
| 2024/02/13 | 2,062 | 2,075 | 2,031 | 2,067 | 105,400 |
| 2024/02/09 | 1,942 | 2,051 | 1,942 | 2,038 | 182,800 |
| 2024/02/08 | 1,979 | 1,979 | 1,927 | 1,942 | 73,200 |
| 2024/02/07 | 1,980 | 1,987 | 1,948 | 1,979 | 65,800 |
| 2024/02/06 | 1,975 | 2,013 | 1,970 | 1,983 | 79,100 |
| 2024/02/05 | 1,947 | 2,007 | 1,938 | 1,982 | 120,100 |
| 2024/02/02 | 1,923 | 1,950 | 1,906 | 1,950 | 116,800 |
| 2024/02/01 | 1,925 | 1,939 | 1,883 | 1,883 | 175,700 |
| 2024/01/31 | 1,970 | 1,970 | 1,918 | 1,954 | 172,600 |
| 2024/01/30 | 1,950 | 1,985 | 1,931 | 1,971 | 102,500 |
| 2024/01/29 | 1,950 | 1,961 | 1,930 | 1,949 | 90,400 |
| 2024/01/26 | 1,937 | 1,972 | 1,928 | 1,946 | 81,200 |
| 2024/01/25 | 1,991 | 1,991 | 1,923 | 1,950 | 206,200 |
| 2024/01/24 | 1,964 | 2,024 | 1,964 | 2,002 | 166,500 |
| 2024/01/23 | 1,963 | 1,979 | 1,936 | 1,978 | 140,200 |
| 2024/01/22 | 1,896 | 1,961 | 1,870 | 1,943 | 159,200 |
| 2024/01/19 | 1,896 | 1,901 | 1,850 | 1,883 | 127,600 |
| 2024/01/18 | 1,913 | 1,940 | 1,850 | 1,856 | 315,900 |
| 2024/01/17 | 2,001 | 2,044 | 1,928 | 1,928 | 271,900 |
| 2024/01/16 | 2,035 | 2,045 | 1,973 | 2,001 | 366,400 |
| 2024/01/15 | 2,085 | 2,088 | 2,046 | 2,065 | 312,600 |
| 2024/01/12 | 2,071 | 2,120 | 2,066 | 2,110 | 148,000 |
| 2024/01/11 | 2,110 | 2,118 | 2,073 | 2,091 | 129,300 |
| 2024/01/10 | 2,065 | 2,125 | 2,040 | 2,105 | 162,300 |
| 2024/01/09 | 2,060 | 2,077 | 2,021 | 2,064 | 195,800 |
| 2024/01/05 | 2,080 | 2,085 | 2,030 | 2,030 | 206,500 |
| 2024/01/04 | 2,100 | 2,112 | 2,035 | 2,088 | 221,200 |
| 2023/12/29 | 2,033 | 2,118 | 2,015 | 2,112 | 246,400 |
| 2023/12/28 | 2,020 | 2,077 | 1,984 | 2,065 | 334,700 |
| 2023/12/27 | 1,932 | 2,036 | 1,873 | 2,028 | 545,000 |
| 2023/12/26 | 1,981 | 2,012 | 1,945 | 1,972 | 296,000 |
| 2023/12/25 | 1,905 | 1,996 | 1,895 | 1,972 | 214,500 |
| 2023/12/22 | 1,905 | 1,916 | 1,872 | 1,887 | 147,600 |
| 2023/12/21 | 1,876 | 1,917 | 1,860 | 1,899 | 166,500 |
| 2023/12/20 | 1,900 | 1,905 | 1,876 | 1,898 | 194,000 |
| 2023/12/19 | 1,883 | 1,908 | 1,847 | 1,896 | 180,900 |
| 2023/12/18 | 1,957 | 1,958 | 1,880 | 1,917 | 210,800 |
| 2023/12/15 | 1,934 | 1,979 | 1,897 | 1,968 | 250,300 |
| 2023/12/14 | 1,924 | 1,935 | 1,887 | 1,901 | 146,800 |
| 2023/12/13 | 1,970 | 2,006 | 1,870 | 1,895 | 314,600 |
| 2023/12/12 | 1,930 | 1,965 | 1,920 | 1,951 | 212,200 |
| 2023/12/11 | 1,831 | 1,928 | 1,831 | 1,910 | 220,500 |
| 2023/12/08 | 1,811 | 1,840 | 1,795 | 1,802 | 118,000 |
| 2023/12/07 | 1,819 | 1,849 | 1,803 | 1,840 | 81,800 |
| 2023/12/06 | 1,805 | 1,832 | 1,805 | 1,823 | 70,700 |
| 2023/12/05 | 1,836 | 1,836 | 1,788 | 1,788 | 116,100 |
| 2023/12/04 | 1,740 | 1,840 | 1,740 | 1,836 | 252,400 |
| 2023/12/01 | 1,729 | 1,758 | 1,701 | 1,720 | 89,800 |
| 2023/11/30 | 1,727 | 1,735 | 1,702 | 1,726 | 63,600 |
| 2023/11/29 | 1,709 | 1,725 | 1,700 | 1,706 | 64,900 |
| 2023/11/28 | 1,700 | 1,737 | 1,695 | 1,712 | 60,500 |
| 2023/11/27 | 1,698 | 1,731 | 1,697 | 1,698 | 110,300 |
| 2023/11/24 | 1,746 | 1,755 | 1,698 | 1,728 | 151,400 |
| 2023/11/22 | 1,742 | 1,767 | 1,731 | 1,755 | 154,100 |
| 2023/11/21 | 1,690 | 1,755 | 1,681 | 1,750 | 221,700 |
| 2023/11/20 | 1,675 | 1,709 | 1,646 | 1,673 | 239,300 |
| 2023/11/17 | 1,540 | 1,660 | 1,522 | 1,658 | 581,900 |
| 2023/11/16 | 1,483 | 1,494 | 1,441 | 1,441 | 69,500 |
| 2023/11/15 | 1,475 | 1,514 | 1,466 | 1,494 | 141,200 |
| 2023/11/14 | 1,423 | 1,439 | 1,401 | 1,426 | 111,400 |
| 2023/11/13 | 1,450 | 1,475 | 1,422 | 1,422 | 81,900 |
| 2023/11/10 | 1,480 | 1,480 | 1,436 | 1,459 | 85,800 |
| 2023/11/09 | 1,491 | 1,510 | 1,446 | 1,488 | 88,900 |
| 2023/11/08 | 1,535 | 1,575 | 1,481 | 1,491 | 361,300 |
| 2023/11/07 | 1,517 | 1,532 | 1,494 | 1,523 | 106,100 |
| 2023/11/06 | 1,500 | 1,537 | 1,476 | 1,525 | 137,200 |
| 2023/11/02 | 1,450 | 1,475 | 1,430 | 1,472 | 112,900 |
| 2023/11/01 | 1,471 | 1,471 | 1,420 | 1,429 | 119,100 |
| 2023/10/31 | 1,436 | 1,449 | 1,412 | 1,443 | 141,800 |
| 2023/10/30 | 1,501 | 1,504 | 1,427 | 1,444 | 179,000 |
| 2023/10/27 | 1,496 | 1,530 | 1,494 | 1,529 | 106,900 |
| 2023/10/26 | 1,507 | 1,516 | 1,493 | 1,496 | 118,800 |
| 2023/10/25 | 1,566 | 1,569 | 1,532 | 1,535 | 99,800 |
| 2023/10/24 | 1,501 | 1,584 | 1,486 | 1,580 | 174,600 |
| 2023/10/23 | 1,564 | 1,567 | 1,499 | 1,511 | 158,900 |
| 2023/10/20 | 1,570 | 1,596 | 1,536 | 1,581 | 130,600 |
| 2023/10/19 | 1,591 | 1,600 | 1,545 | 1,575 | 222,200 |
| 2023/10/18 | 1,596 | 1,636 | 1,566 | 1,620 | 347,200 |
| 2023/10/17 | 1,469 | 1,591 | 1,465 | 1,585 | 450,900 |
| 2023/10/16 | 1,410 | 1,430 | 1,374 | 1,395 | 535,600 |
| 2023/10/13 | 1,613 | 1,620 | 1,518 | 1,533 | 304,200 |
| 2023/10/12 | 1,583 | 1,615 | 1,583 | 1,615 | 115,100 |
| 2023/10/11 | 1,598 | 1,623 | 1,570 | 1,570 | 138,200 |
| 2023/10/10 | 1,570 | 1,592 | 1,555 | 1,574 | 77,400 |
| 2023/10/06 | 1,544 | 1,556 | 1,523 | 1,546 | 52,900 |
| 2023/10/05 | 1,503 | 1,544 | 1,483 | 1,535 | 132,400 |
| 2023/10/04 | 1,508 | 1,542 | 1,472 | 1,475 | 195,000 |
| 2023/10/03 | 1,553 | 1,584 | 1,526 | 1,548 | 174,400 |
| 2023/10/02 | 1,614 | 1,618 | 1,570 | 1,570 | 116,200 |
| 2023/09/29 | 1,638 | 1,641 | 1,593 | 1,601 | 64,500 |
| 2023/09/28 | 1,643 | 1,664 | 1,612 | 1,628 | 65,500 |
| 2023/09/27 | 1,589 | 1,649 | 1,580 | 1,649 | 77,900 |
| 2023/09/26 | 1,608 | 1,622 | 1,593 | 1,593 | 46,600 |
| 2023/09/25 | 1,592 | 1,627 | 1,591 | 1,612 | 53,600 |
| 2023/09/22 | 1,563 | 1,644 | 1,563 | 1,621 | 81,200 |
| 2023/09/21 | 1,629 | 1,645 | 1,594 | 1,603 | 121,600 |
| 2023/09/20 | 1,650 | 1,668 | 1,629 | 1,641 | 68,900 |
| 2023/09/19 | 1,690 | 1,691 | 1,640 | 1,658 | 117,800 |
| 2023/09/15 | 1,665 | 1,721 | 1,655 | 1,712 | 146,200 |
| 2023/09/14 | 1,699 | 1,706 | 1,664 | 1,675 | 73,600 |
| 2023/09/13 | 1,708 | 1,708 | 1,671 | 1,699 | 82,400 |
| 2023/09/12 | 1,749 | 1,753 | 1,703 | 1,708 | 70,600 |
| 2023/09/11 | 1,731 | 1,778 | 1,730 | 1,745 | 87,800 |
| 2023/09/08 | 1,726 | 1,749 | 1,722 | 1,739 | 60,600 |
| 2023/09/07 | 1,765 | 1,767 | 1,736 | 1,755 | 99,100 |
| 2023/09/06 | 1,792 | 1,799 | 1,768 | 1,768 | 71,000 |
| 2023/09/05 | 1,755 | 1,793 | 1,754 | 1,793 | 70,800 |
| 2023/09/04 | 1,775 | 1,776 | 1,744 | 1,755 | 66,400 |
| 2023/09/01 | 1,768 | 1,778 | 1,744 | 1,775 | 68,200 |
| 2023/08/31 | 1,711 | 1,766 | 1,711 | 1,766 | 77,300 |
| 2023/08/30 | 1,728 | 1,732 | 1,700 | 1,711 | 71,100 |
| 2023/08/29 | 1,700 | 1,730 | 1,687 | 1,725 | 46,100 |
| 2023/08/28 | 1,695 | 1,715 | 1,691 | 1,700 | 49,200 |
| 2023/08/25 | 1,670 | 1,695 | 1,661 | 1,695 | 64,400 |
| 2023/08/24 | 1,731 | 1,758 | 1,708 | 1,709 | 84,000 |
| 2023/08/23 | 1,699 | 1,732 | 1,681 | 1,730 | 76,000 |
| 2023/08/22 | 1,708 | 1,733 | 1,665 | 1,681 | 92,100 |
| 2023/08/21 | 1,630 | 1,703 | 1,630 | 1,677 | 110,400 |
| 2023/08/18 | 1,610 | 1,675 | 1,602 | 1,630 | 185,600 |
| 2023/08/17 | 1,708 | 1,714 | 1,610 | 1,645 | 309,400 |
| 2023/08/16 | 1,832 | 1,856 | 1,738 | 1,744 | 307,700 |
| 2023/08/15 | 1,868 | 1,868 | 1,810 | 1,831 | 177,300 |
| 2023/08/14 | 1,900 | 1,900 | 1,829 | 1,854 | 286,000 |
| 2023/08/10 | 1,811 | 1,912 | 1,811 | 1,875 | 393,200 |
| 2023/08/09 | 1,682 | 1,816 | 1,672 | 1,810 | 420,200 |
| 2023/08/08 | 1,697 | 1,701 | 1,670 | 1,670 | 60,900 |
| 2023/08/07 | 1,650 | 1,682 | 1,638 | 1,681 | 85,500 |
| 2023/08/04 | 1,653 | 1,668 | 1,647 | 1,660 | 58,200 |
| 2023/08/03 | 1,663 | 1,679 | 1,654 | 1,657 | 79,500 |
| 2023/08/02 | 1,700 | 1,717 | 1,673 | 1,677 | 84,900 |
| 2023/08/01 | 1,705 | 1,725 | 1,672 | 1,695 | 101,200 |
| 2023/07/31 | 1,725 | 1,743 | 1,702 | 1,707 | 102,600 |
| 2023/07/28 | 1,660 | 1,702 | 1,651 | 1,699 | 112,800 |
| 2023/07/27 | 1,677 | 1,719 | 1,675 | 1,688 | 115,500 |
| 2023/07/26 | 1,652 | 1,689 | 1,645 | 1,670 | 71,000 |
| 2023/07/25 | 1,630 | 1,661 | 1,620 | 1,652 | 128,500 |
| 2023/07/24 | 1,587 | 1,645 | 1,587 | 1,639 | 153,500 |
| 2023/07/21 | 1,566 | 1,584 | 1,531 | 1,576 | 195,400 |
| 2023/07/20 | 1,610 | 1,610 | 1,556 | 1,570 | 249,600 |
| 2023/07/19 | 1,581 | 1,642 | 1,544 | 1,633 | 387,300 |
| 2023/07/18 | 1,725 | 1,735 | 1,587 | 1,598 | 763,000 |
| 2023/07/14 | 1,674 | 1,704 | 1,624 | 1,629 | 311,900 |
| 2023/07/13 | 1,648 | 1,648 | 1,602 | 1,634 | 218,000 |
| 2023/07/12 | 1,655 | 1,663 | 1,612 | 1,615 | 122,000 |
| 2023/07/11 | 1,704 | 1,722 | 1,654 | 1,655 | 124,100 |
| 2023/07/10 | 1,723 | 1,731 | 1,691 | 1,691 | 83,400 |
| 2023/07/07 | 1,703 | 1,734 | 1,692 | 1,723 | 95,000 |
| 2023/07/06 | 1,773 | 1,791 | 1,710 | 1,732 | 173,300 |
| 2023/07/05 | 1,815 | 1,822 | 1,782 | 1,795 | 89,100 |
| 2023/07/04 | 1,740 | 1,802 | 1,737 | 1,799 | 170,500 |