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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,540 | 1,600 | 1,500 | 1,548 | 276,500 |
| 2018/12/27 | 1,532 | 1,548 | 1,460 | 1,535 | 235,900 |
| 2018/12/26 | 1,391 | 1,494 | 1,388 | 1,413 | 276,100 |
| 2018/12/25 | 1,323 | 1,419 | 1,319 | 1,346 | 458,300 |
| 2018/12/21 | 1,430 | 1,480 | 1,385 | 1,425 | 482,700 |
| 2018/12/20 | 1,493 | 1,504 | 1,430 | 1,488 | 325,800 |
| 2018/12/19 | 1,502 | 1,559 | 1,468 | 1,516 | 206,100 |
| 2018/12/18 | 1,535 | 1,543 | 1,474 | 1,501 | 321,100 |
| 2018/12/17 | 1,599 | 1,622 | 1,535 | 1,575 | 219,600 |
| 2018/12/14 | 1,688 | 1,696 | 1,591 | 1,599 | 216,900 |
| 2018/12/13 | 1,650 | 1,692 | 1,602 | 1,671 | 131,200 |
| 2018/12/12 | 1,611 | 1,643 | 1,560 | 1,630 | 182,000 |
| 2018/12/11 | 1,651 | 1,695 | 1,580 | 1,606 | 330,900 |
| 2018/12/10 | 1,711 | 1,740 | 1,636 | 1,638 | 238,600 |
| 2018/12/07 | 1,786 | 1,800 | 1,736 | 1,741 | 180,100 |
| 2018/12/06 | 1,802 | 1,813 | 1,730 | 1,751 | 226,300 |
| 2018/12/05 | 1,816 | 1,852 | 1,793 | 1,797 | 213,800 |
| 2018/12/04 | 1,950 | 1,974 | 1,842 | 1,856 | 253,500 |
| 2018/12/03 | 2,080 | 2,100 | 1,878 | 1,935 | 675,100 |
| 2018/11/30 | 2,071 | 2,094 | 2,018 | 2,073 | 204,000 |
| 2018/11/29 | 1,954 | 2,089 | 1,933 | 2,068 | 342,100 |
| 2018/11/28 | 1,834 | 1,989 | 1,815 | 1,946 | 306,100 |
| 2018/11/27 | 1,820 | 1,861 | 1,797 | 1,808 | 192,800 |
| 2018/11/26 | 1,774 | 1,868 | 1,764 | 1,800 | 228,300 |
| 2018/11/22 | 1,751 | 1,794 | 1,701 | 1,725 | 175,600 |
| 2018/11/21 | 1,783 | 1,808 | 1,737 | 1,737 | 191,700 |
| 2018/11/20 | 1,836 | 1,850 | 1,778 | 1,813 | 170,300 |
| 2018/11/19 | 1,790 | 1,890 | 1,784 | 1,865 | 152,300 |
| 2018/11/16 | 1,844 | 1,859 | 1,770 | 1,783 | 147,500 |
| 2018/11/15 | 1,783 | 1,879 | 1,783 | 1,838 | 107,700 |
| 2018/11/14 | 1,819 | 1,846 | 1,780 | 1,802 | 103,200 |
| 2018/11/13 | 1,751 | 1,857 | 1,751 | 1,802 | 157,200 |
| 2018/11/12 | 1,790 | 1,844 | 1,773 | 1,819 | 130,000 |
| 2018/11/09 | 1,864 | 1,880 | 1,785 | 1,800 | 205,900 |
| 2018/11/08 | 1,898 | 1,912 | 1,845 | 1,864 | 180,700 |
| 2018/11/07 | 1,836 | 1,913 | 1,827 | 1,860 | 333,700 |
| 2018/11/06 | 1,934 | 1,934 | 1,824 | 1,836 | 312,900 |
| 2018/11/05 | 2,000 | 2,017 | 1,897 | 1,907 | 483,000 |
| 2018/11/02 | 2,069 | 2,135 | 2,016 | 2,060 | 563,200 |
| 2018/11/01 | 1,743 | 2,109 | 1,740 | 2,036 | 1,124,000 |
| 2018/10/31 | 1,725 | 1,754 | 1,660 | 1,709 | 364,200 |
| 2018/10/30 | 1,600 | 1,718 | 1,591 | 1,692 | 357,200 |
| 2018/10/29 | 1,813 | 1,855 | 1,638 | 1,639 | 498,300 |
| 2018/10/26 | 1,910 | 1,927 | 1,734 | 1,814 | 520,900 |
| 2018/10/25 | 1,877 | 1,947 | 1,845 | 1,880 | 400,900 |
| 2018/10/24 | 2,032 | 2,045 | 1,881 | 1,891 | 366,600 |
| 2018/10/23 | 2,000 | 2,045 | 1,984 | 1,992 | 216,300 |
| 2018/10/22 | 2,096 | 2,105 | 1,991 | 2,017 | 521,300 |
| 2018/10/19 | 2,013 | 2,170 | 1,986 | 2,136 | 490,300 |
| 2018/10/18 | 2,045 | 2,054 | 1,996 | 2,005 | 192,400 |
| 2018/10/17 | 2,070 | 2,100 | 1,993 | 2,019 | 286,500 |
| 2018/10/16 | 1,925 | 2,064 | 1,916 | 2,002 | 479,800 |
| 2018/10/15 | 1,951 | 2,029 | 1,887 | 1,907 | 649,000 |
| 2018/10/12 | 1,649 | 1,971 | 1,615 | 1,919 | 1,525,000 |
| 2018/10/11 | 1,643 | 1,721 | 1,621 | 1,660 | 309,800 |
| 2018/10/10 | 1,701 | 1,789 | 1,701 | 1,764 | 387,400 |
| 2018/10/09 | 1,625 | 1,710 | 1,581 | 1,676 | 243,900 |
| 2018/10/05 | 1,572 | 1,639 | 1,557 | 1,615 | 145,000 |
| 2018/10/04 | 1,625 | 1,661 | 1,580 | 1,624 | 130,200 |
| 2018/10/03 | 1,588 | 1,648 | 1,567 | 1,634 | 212,800 |
| 2018/10/02 | 1,626 | 1,656 | 1,555 | 1,595 | 443,600 |
| 2018/10/01 | 1,734 | 1,787 | 1,618 | 1,632 | 546,200 |
| 2018/09/28 | 1,780 | 1,795 | 1,701 | 1,724 | 406,200 |
| 2018/09/27 | 1,739 | 1,825 | 1,723 | 1,760 | 400,700 |
| 2018/09/26 | 1,595 | 1,799 | 1,560 | 1,739 | 601,800 |
| 2018/09/25 | 1,600 | 1,610 | 1,555 | 1,577 | 381,000 |
| 2018/09/21 | 1,534 | 1,690 | 1,533 | 1,634 | 548,100 |
| 2018/09/20 | 1,565 | 1,575 | 1,531 | 1,532 | 91,800 |
| 2018/09/19 | 1,560 | 1,578 | 1,500 | 1,564 | 243,700 |
| 2018/09/18 | 1,554 | 1,592 | 1,514 | 1,551 | 231,400 |
| 2018/09/14 | 1,500 | 1,581 | 1,483 | 1,567 | 358,900 |
| 2018/09/13 | 1,508 | 1,518 | 1,480 | 1,496 | 179,000 |
| 2018/09/12 | 1,496 | 1,520 | 1,473 | 1,506 | 236,600 |
| 2018/09/11 | 1,509 | 1,525 | 1,461 | 1,494 | 222,100 |
| 2018/09/10 | 1,447 | 1,519 | 1,433 | 1,505 | 410,600 |
| 2018/09/07 | 1,420 | 1,480 | 1,410 | 1,455 | 458,500 |
| 2018/09/06 | 1,360 | 1,436 | 1,360 | 1,434 | 481,800 |
| 2018/09/05 | 1,339 | 1,388 | 1,325 | 1,372 | 365,000 |
| 2018/09/04 | 1,350 | 1,409 | 1,307 | 1,317 | 778,600 |
| 2018/09/03 | 1,180 | 1,343 | 1,150 | 1,329 | 894,000 |
| 2018/08/31 | 1,186 | 1,199 | 1,141 | 1,179 | 335,300 |
| 2018/08/30 | 1,196 | 1,213 | 1,182 | 1,200 | 109,900 |
| 2018/08/29 | 1,170 | 1,208 | 1,169 | 1,185 | 90,600 |
| 2018/08/28 | 1,200 | 1,207 | 1,170 | 1,177 | 102,500 |
| 2018/08/27 | 1,170 | 1,198 | 1,168 | 1,189 | 78,900 |
| 2018/08/24 | 1,179 | 1,218 | 1,179 | 1,185 | 165,900 |
| 2018/08/23 | 1,141 | 1,193 | 1,130 | 1,173 | 177,600 |
| 2018/08/22 | 1,063 | 1,141 | 1,063 | 1,141 | 118,900 |
| 2018/08/21 | 1,059 | 1,076 | 1,040 | 1,071 | 70,200 |
| 2018/08/20 | 1,122 | 1,139 | 1,070 | 1,076 | 148,400 |
| 2018/08/17 | 1,149 | 1,150 | 1,094 | 1,102 | 112,900 |
| 2018/08/16 | 1,055 | 1,145 | 1,043 | 1,140 | 181,400 |
| 2018/08/15 | 1,043 | 1,070 | 1,040 | 1,063 | 70,200 |
| 2018/08/14 | 1,018 | 1,068 | 1,018 | 1,043 | 111,500 |
| 2018/08/13 | 1,013 | 1,047 | 998 | 1,008 | 325,500 |
| 2018/08/10 | 1,045 | 1,060 | 1,030 | 1,043 | 96,800 |
| 2018/08/09 | 1,081 | 1,089 | 1,048 | 1,052 | 71,900 |
| 2018/08/08 | 1,063 | 1,093 | 1,047 | 1,080 | 116,400 |
| 2018/08/07 | 1,102 | 1,118 | 1,060 | 1,068 | 161,000 |
| 2018/08/06 | 1,149 | 1,176 | 1,115 | 1,117 | 120,400 |
| 2018/08/03 | 1,131 | 1,186 | 1,121 | 1,133 | 169,700 |
| 2018/08/02 | 1,100 | 1,157 | 1,100 | 1,130 | 77,300 |
| 2018/08/01 | 1,150 | 1,189 | 1,120 | 1,121 | 268,400 |
| 2018/07/31 | 1,120 | 1,170 | 1,073 | 1,156 | 273,300 |
| 2018/07/30 | 1,150 | 1,164 | 1,123 | 1,150 | 137,100 |
| 2018/07/27 | 1,197 | 1,209 | 1,142 | 1,157 | 148,200 |
| 2018/07/26 | 1,171 | 1,205 | 1,160 | 1,186 | 132,500 |
| 2018/07/25 | 1,185 | 1,223 | 1,170 | 1,171 | 175,500 |
| 2018/07/24 | 1,156 | 1,195 | 1,131 | 1,191 | 186,800 |
| 2018/07/23 | 1,225 | 1,246 | 1,150 | 1,160 | 289,600 |
| 2018/07/20 | 1,219 | 1,250 | 1,190 | 1,237 | 684,500 |
| 2018/07/19 | 1,079 | 1,219 | 1,061 | 1,193 | 1,041,600 |
| 2018/07/18 | 1,000 | 1,095 | 970 | 1,069 | 703,100 |
| 2018/07/17 | 1,060 | 1,113 | 1,000 | 1,001 | 570,800 |
| 2018/07/13 | 1,039 | 1,190 | 1,030 | 1,090 | 2,949,900 |
| 2018/07/12 | 1,040 | 1,050 | 1,014 | 1,033 | 236,600 |
| 2018/07/11 | 1,010 | 1,058 | 992 | 1,038 | 352,000 |
| 2018/07/10 | 997 | 1,043 | 994 | 1,012 | 153,100 |
| 2018/07/09 | 971 | 998 | 955 | 988 | 107,800 |
| 2018/07/06 | 945 | 980 | 932 | 968 | 93,500 |
| 2018/07/05 | 988 | 1,002 | 942 | 945 | 158,600 |
| 2018/07/04 | 975 | 1,018 | 971 | 997 | 95,100 |
| 2018/07/03 | 1,010 | 1,040 | 973 | 989 | 144,100 |
| 2018/07/02 | 1,018 | 1,060 | 1,002 | 1,009 | 329,600 |
| 2018/06/29 | 970 | 1,014 | 966 | 997 | 124,100 |
| 2018/06/28 | 977 | 998 | 948 | 951 | 239,300 |
| 2018/06/27 | 971 | 1,019 | 971 | 1,007 | 101,400 |
| 2018/06/26 | 960 | 990 | 950 | 981 | 81,900 |
| 2018/06/25 | 1,010 | 1,010 | 968 | 970 | 124,500 |
| 2018/06/22 | 1,009 | 1,016 | 998 | 998 | 63,800 |
| 2018/06/21 | 1,004 | 1,042 | 1,004 | 1,019 | 76,100 |
| 2018/06/20 | 1,001 | 1,028 | 986 | 1,013 | 106,600 |
| 2018/06/19 | 1,012 | 1,027 | 998 | 998 | 146,500 |
| 2018/06/18 | 1,039 | 1,046 | 1,013 | 1,015 | 156,200 |
| 2018/06/15 | 1,080 | 1,087 | 1,035 | 1,061 | 134,300 |
| 2018/06/14 | 1,086 | 1,115 | 1,064 | 1,072 | 178,300 |
| 2018/06/13 | 1,080 | 1,094 | 1,067 | 1,085 | 85,800 |
| 2018/06/12 | 1,085 | 1,099 | 1,062 | 1,087 | 70,500 |
| 2018/06/11 | 1,080 | 1,083 | 1,042 | 1,072 | 95,800 |
| 2018/06/08 | 1,065 | 1,093 | 1,042 | 1,085 | 123,500 |
| 2018/06/07 | 1,006 | 1,068 | 1,006 | 1,059 | 150,700 |
| 2018/06/06 | 1,005 | 1,017 | 992 | 1,003 | 173,400 |
| 2018/06/05 | 1,049 | 1,049 | 1,002 | 1,002 | 203,300 |
| 2018/06/04 | 1,086 | 1,086 | 1,040 | 1,050 | 170,000 |
| 2018/06/01 | 1,119 | 1,136 | 1,061 | 1,079 | 385,100 |
| 2018/05/31 | 1,120 | 1,131 | 1,086 | 1,091 | 116,800 |
| 2018/05/30 | 1,086 | 1,110 | 1,068 | 1,101 | 147,400 |
| 2018/05/29 | 1,176 | 1,176 | 1,108 | 1,109 | 228,600 |
| 2018/05/28 | 1,205 | 1,213 | 1,173 | 1,177 | 117,600 |
| 2018/05/25 | 1,188 | 1,217 | 1,169 | 1,193 | 197,200 |
| 2018/05/24 | 1,176 | 1,204 | 1,165 | 1,183 | 182,600 |
| 2018/05/23 | 1,186 | 1,190 | 1,160 | 1,175 | 134,200 |
| 2018/05/22 | 1,195 | 1,195 | 1,154 | 1,183 | 145,900 |
| 2018/05/21 | 1,141 | 1,181 | 1,140 | 1,174 | 185,800 |
| 2018/05/18 | 1,191 | 1,199 | 1,128 | 1,133 | 510,300 |
| 2018/05/17 | 1,087 | 1,122 | 1,044 | 1,115 | 322,200 |
| 2018/05/16 | 1,114 | 1,138 | 1,076 | 1,091 | 185,800 |
| 2018/05/15 | 1,173 | 1,182 | 1,111 | 1,113 | 154,300 |
| 2018/05/14 | 1,171 | 1,184 | 1,148 | 1,150 | 114,100 |
| 2018/05/11 | 1,205 | 1,222 | 1,140 | 1,148 | 216,000 |
| 2018/05/10 | 1,247 | 1,262 | 1,203 | 1,205 | 166,400 |
| 2018/05/09 | 1,234 | 1,253 | 1,170 | 1,241 | 352,300 |
| 2018/05/08 | 1,229 | 1,263 | 1,217 | 1,241 | 363,700 |
| 2018/05/07 | 1,160 | 1,210 | 1,153 | 1,200 | 322,500 |
| 2018/05/02 | 1,099 | 1,144 | 1,088 | 1,130 | 241,900 |
| 2018/05/01 | 1,105 | 1,149 | 1,071 | 1,074 | 495,100 |
| 2018/04/27 | 1,115 | 1,115 | 1,064 | 1,077 | 293,800 |
| 2018/04/26 | 1,148 | 1,158 | 1,078 | 1,103 | 339,200 |
| 2018/04/25 | 1,150 | 1,207 | 1,148 | 1,148 | 419,800 |
| 2018/04/24 | 1,192 | 1,207 | 1,135 | 1,160 | 681,300 |
| 2018/04/23 | 1,270 | 1,310 | 1,204 | 1,222 | 1,016,200 |
| 2018/04/20 | 1,272 | 1,369 | 1,262 | 1,350 | 1,803,100 |
| 2018/04/19 | 1,152 | 1,318 | 1,122 | 1,250 | 1,809,900 |
| 2018/04/18 | 1,076 | 1,176 | 1,044 | 1,153 | 1,619,800 |
| 2018/04/17 | 974 | 1,100 | 894 | 1,098 | 5,802,900 |
| 2018/04/16 | 1,154 | 1,154 | 1,154 | 1,154 | 26,400 |
| 2018/04/13 | 1,421 | 1,467 | 1,391 | 1,454 | 369,700 |
| 2018/04/12 | 1,400 | 1,420 | 1,372 | 1,400 | 373,000 |
| 2018/04/11 | 1,490 | 1,491 | 1,364 | 1,370 | 619,900 |
| 2018/04/10 | 1,478 | 1,515 | 1,450 | 1,464 | 506,600 |
| 2018/04/09 | 1,432 | 1,530 | 1,429 | 1,493 | 864,800 |
| 2018/04/06 | 1,464 | 1,533 | 1,429 | 1,445 | 824,700 |
| 2018/04/05 | 1,431 | 1,519 | 1,405 | 1,464 | 1,248,100 |
| 2018/04/04 | 1,416 | 1,434 | 1,400 | 1,424 | 534,200 |
| 2018/04/03 | 1,374 | 1,471 | 1,362 | 1,438 | 1,052,700 |
| 2018/04/02 | 1,340 | 1,508 | 1,277 | 1,404 | 2,631,200 |
| 2018/03/30 | 1,314 | 1,374 | 1,296 | 1,325 | 1,981,800 |
| 2018/03/29 | 1,225 | 1,290 | 1,173 | 1,284 | 1,206,300 |
| 2018/03/28 | 1,160 | 1,338 | 1,154 | 1,225 | 4,640,900 |
| 2018/03/27 | 1,130 | 1,130 | 1,130 | 1,130 | 30,700 |
| 2018/03/26 | 935 | 990 | 920 | 980 | 176,500 |
| 2018/03/23 | 951 | 974 | 940 | 950 | 293,500 |
| 2018/03/22 | 1,020 | 1,020 | 999 | 1,003 | 87,000 |
| 2018/03/20 | 992 | 1,035 | 982 | 1,017 | 145,000 |
| 2018/03/19 | 1,045 | 1,050 | 998 | 1,012 | 295,900 |
| 2018/03/16 | 1,122 | 1,134 | 1,046 | 1,058 | 378,700 |
| 2018/03/15 | 1,150 | 1,154 | 1,122 | 1,124 | 112,900 |
| 2018/03/14 | 1,150 | 1,182 | 1,139 | 1,152 | 88,700 |
| 2018/03/13 | 1,120 | 1,164 | 1,116 | 1,157 | 167,900 |
| 2018/03/12 | 1,178 | 1,206 | 1,092 | 1,113 | 289,300 |
| 2018/03/09 | 1,183 | 1,184 | 1,142 | 1,160 | 184,300 |
| 2018/03/08 | 1,118 | 1,184 | 1,114 | 1,153 | 285,700 |
| 2018/03/07 | 1,130 | 1,153 | 1,112 | 1,112 | 169,200 |
| 2018/03/06 | 1,117 | 1,167 | 1,117 | 1,160 | 108,500 |
| 2018/03/05 | 1,172 | 1,193 | 1,079 | 1,087 | 254,100 |
| 2018/03/02 | 1,120 | 1,199 | 1,095 | 1,170 | 219,200 |
| 2018/03/01 | 1,200 | 1,200 | 1,140 | 1,150 | 356,200 |
| 2018/02/28 | 1,180 | 1,209 | 1,156 | 1,205 | 307,500 |
| 2018/02/27 | 1,250 | 1,260 | 1,187 | 1,192 | 260,700 |
| 2018/02/26 | 1,210 | 1,295 | 1,200 | 1,254 | 299,800 |
| 2018/02/26 | 1 -> 2.00 分割 | ||||
| 2018/02/23 | 2,411 | 2,419 | 2,365 | 2,380 | 127,500 |
| 2018/02/22 | 2,485 | 2,498 | 2,423 | 2,433 | 87,900 |
| 2018/02/21 | 2,487 | 2,554 | 2,479 | 2,498 | 102,800 |
| 2018/02/20 | 2,580 | 2,580 | 2,480 | 2,487 | 178,300 |
| 2018/02/19 | 2,529 | 2,625 | 2,518 | 2,580 | 156,600 |
| 2018/02/16 | 2,575 | 2,666 | 2,518 | 2,528 | 146,300 |
| 2018/02/15 | 2,461 | 2,580 | 2,432 | 2,540 | 75,400 |
| 2018/02/14 | 2,510 | 2,604 | 2,399 | 2,432 | 151,100 |
| 2018/02/13 | 2,493 | 2,504 | 2,410 | 2,410 | 119,000 |
| 2018/02/09 | 2,262 | 2,440 | 2,250 | 2,366 | 192,200 |
| 2018/02/08 | 2,365 | 2,478 | 2,320 | 2,462 | 186,300 |
| 2018/02/07 | 2,510 | 2,600 | 2,365 | 2,365 | 266,400 |
| 2018/02/06 | 2,488 | 2,557 | 2,250 | 2,410 | 442,200 |
| 2018/02/05 | 2,857 | 2,867 | 2,714 | 2,738 | 298,100 |
| 2018/02/02 | 3,090 | 3,095 | 2,900 | 2,957 | 385,500 |
| 2018/02/01 | 2,795 | 3,250 | 2,785 | 3,130 | 1,136,600 |
| 2018/01/31 | 2,700 | 2,850 | 2,700 | 2,801 | 148,000 |
| 2018/01/30 | 2,784 | 2,826 | 2,687 | 2,727 | 142,800 |
| 2018/01/29 | 2,718 | 2,769 | 2,703 | 2,746 | 81,600 |
| 2018/01/26 | 2,700 | 2,821 | 2,689 | 2,709 | 140,300 |
| 2018/01/25 | 2,733 | 2,763 | 2,678 | 2,722 | 128,900 |
| 2018/01/24 | 2,780 | 2,848 | 2,727 | 2,760 | 146,900 |
| 2018/01/23 | 2,661 | 2,813 | 2,661 | 2,800 | 248,800 |
| 2018/01/22 | 2,575 | 2,732 | 2,563 | 2,691 | 221,200 |
| 2018/01/19 | 2,648 | 2,657 | 2,550 | 2,574 | 287,900 |
| 2018/01/18 | 2,709 | 2,732 | 2,640 | 2,641 | 229,300 |
| 2018/01/17 | 2,699 | 2,789 | 2,661 | 2,670 | 448,000 |
| 2018/01/16 | 2,777 | 2,798 | 2,651 | 2,675 | 630,500 |
| 2018/01/15 | 3,025 | 3,030 | 2,774 | 2,819 | 727,500 |
| 2018/01/12 | 3,000 | 3,040 | 2,940 | 2,972 | 290,000 |
| 2018/01/11 | 2,972 | 3,070 | 2,953 | 2,983 | 211,000 |
| 2018/01/10 | 2,997 | 3,075 | 2,967 | 2,975 | 219,000 |
| 2018/01/09 | 3,000 | 3,045 | 2,938 | 3,030 | 374,700 |
| 2018/01/05 | 3,060 | 3,155 | 3,010 | 3,070 | 342,900 |
| 2018/01/04 | 3,150 | 3,210 | 3,055 | 3,080 | 414,000 |