日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 903 918 892 906 149,500
2019/12/27 901 927 901 906 130,900
2019/12/26 899 913 887 906 175,200
2019/12/25 873 899 873 895 142,400
2019/12/24 875 886 864 880 145,400
2019/12/23 920 920 871 875 233,300
2019/12/20 883 925 873 925 309,000
2019/12/19 859 894 859 883 122,500
2019/12/18 883 892 855 867 124,200
2019/12/17 901 918 862 883 296,000
2019/12/16 924 930 885 902 285,100
2019/12/13 893 920 891 912 229,300
2019/12/12 926 926 864 875 436,300
2019/12/11 892 945 889 926 381,500
2019/12/10 868 909 868 903 398,000
2019/12/09 866 871 851 855 205,300
2019/12/06 822 850 815 846 211,400
2019/12/05 832 832 812 812 105,800
2019/12/04 809 829 802 821 127,500
2019/12/03 798 816 794 812 117,300
2019/12/02 821 838 807 810 314,100
2019/11/29 820 833 801 806 307,900
2019/11/28 790 814 776 812 313,100
2019/11/27 777 810 777 801 411,500
2019/11/26 765 777 754 774 347,200
2019/11/25 720 753 719 753 364,300
2019/11/22 729 735 713 720 305,100
2019/11/21 740 741 711 723 407,900
2019/11/20 753 758 739 744 293,800
2019/11/19 772 775 748 756 341,900
2019/11/18 782 785 768 771 144,200
2019/11/15 786 790 775 782 77,300
2019/11/14 785 798 782 788 155,100
2019/11/13 808 811 773 782 306,400
2019/11/12 791 822 791 813 524,600
2019/11/11 766 790 766 781 268,100
2019/11/08 777 781 760 761 143,800
2019/11/07 769 785 769 782 162,700
2019/11/06 760 776 759 769 167,400
2019/11/05 760 767 752 763 117,100
2019/11/01 758 763 755 757 92,000
2019/10/31 764 770 755 766 156,900
2019/10/30 779 779 759 762 238,800
2019/10/29 774 781 770 777 117,500
2019/10/28 780 785 771 773 186,100
2019/10/25 761 779 760 772 186,100
2019/10/24 770 777 760 760 291,700
2019/10/23 775 791 761 768 339,800
2019/10/21 799 799 757 772 630,000
2019/10/18 804 810 775 788 557,000
2019/10/17 783 806 772 804 915,800
2019/10/16 813 825 767 778 3,281,600
2019/10/15 1,040 1,075 1,028 1,057 319,400
2019/10/11 1,034 1,056 1,003 1,023 262,500
2019/10/10 1,102 1,115 1,034 1,039 357,400
2019/10/09 1,092 1,111 1,081 1,100 202,800
2019/10/08 1,074 1,108 1,073 1,088 226,600
2019/10/07 1,061 1,079 1,041 1,077 182,400
2019/10/04 1,026 1,064 1,019 1,037 115,400
2019/10/03 1,020 1,044 1,018 1,023 152,700
2019/10/02 1,037 1,052 1,024 1,050 114,900
2019/10/01 1,002 1,058 999 1,054 267,200
2019/09/30 1,006 1,035 989 994 216,900
2019/09/27 999 1,017 994 999 140,600
2019/09/26 1,001 1,017 988 999 175,300
2019/09/25 985 1,006 976 1,003 147,100
2019/09/24 985 1,020 982 1,002 142,200
2019/09/20 997 1,003 973 984 147,800
2019/09/19 1,000 1,011 985 995 120,200
2019/09/18 1,019 1,034 990 1,009 307,300
2019/09/17 952 1,028 950 1,024 312,000
2019/09/13 965 982 950 964 296,500
2019/09/12 975 978 930 971 355,600
2019/09/11 924 949 921 945 60,700
2019/09/10 945 945 915 924 126,100
2019/09/09 911 949 896 947 208,800
2019/09/06 941 945 904 906 183,700
2019/09/05 938 946 916 931 224,000
2019/09/04 880 927 879 925 256,200
2019/09/03 902 902 872 877 212,500
2019/09/02 875 934 869 906 648,000
2019/08/30 843 880 833 871 258,200
2019/08/29 807 832 799 830 198,600
2019/08/28 810 813 797 813 196,800
2019/08/27 816 830 810 815 125,200
2019/08/26 835 836 805 806 271,600
2019/08/23 835 863 822 859 163,000
2019/08/22 865 870 835 836 231,900
2019/08/21 850 859 844 859 133,000
2019/08/20 862 866 843 858 293,200
2019/08/19 819 859 808 859 387,500
2019/08/16 856 870 807 810 1,122,800
2019/08/15 799 805 782 802 287,200
2019/08/14 831 840 808 826 273,100
2019/08/13 835 840 817 826 244,000
2019/08/09 849 863 836 849 263,800
2019/08/08 864 869 828 837 402,800
2019/08/07 875 888 860 861 156,800
2019/08/06 866 891 852 881 384,000
2019/08/05 921 923 874 902 434,500
2019/08/02 942 955 915 931 243,500
2019/08/01 946 971 938 959 217,300
2019/07/31 952 960 935 956 349,200
2019/07/30 978 979 957 958 308,400
2019/07/29 1,014 1,015 975 984 317,000
2019/07/26 1,000 1,031 975 1,017 432,200
2019/07/25 1,040 1,046 988 996 607,300
2019/07/24 1,098 1,122 1,030 1,041 465,300
2019/07/23 1,098 1,127 1,087 1,105 240,200
2019/07/22 1,154 1,157 1,083 1,101 389,300
2019/07/19 1,189 1,189 1,117 1,143 528,100
2019/07/18 1,170 1,196 1,113 1,187 715,800
2019/07/17 1,100 1,174 1,075 1,151 1,887,700
2019/07/16 1,070 1,070 1,070 1,070 75,200
2019/07/12 940 944 919 920 133,800
2019/07/11 917 936 903 936 67,100
2019/07/10 903 923 903 917 49,400
2019/07/09 915 921 896 910 59,700
2019/07/08 946 951 902 913 110,200
2019/07/05 929 942 925 935 75,700
2019/07/04 930 945 919 928 188,900
2019/07/03 904 924 892 920 125,200
2019/07/02 899 905 886 903 101,400
2019/07/01 887 910 880 904 148,600
2019/06/28 868 891 864 876 100,600
2019/06/27 869 882 839 868 171,300
2019/06/26 882 896 862 870 104,400
2019/06/25 881 898 864 896 215,800
2019/06/24 930 937 876 886 360,100
2019/06/21 966 966 920 930 138,100
2019/06/20 924 951 917 951 136,300
2019/06/19 911 923 902 922 111,300
2019/06/18 933 937 891 896 312,500
2019/06/17 940 941 920 933 99,700
2019/06/14 948 950 930 945 119,800
2019/06/13 946 964 918 933 154,100
2019/06/12 945 965 925 946 320,900
2019/06/11 919 967 916 960 334,000
2019/06/10 973 995 944 949 285,900
2019/06/07 959 973 934 958 473,300
2019/06/06 1,000 1,006 972 974 147,100
2019/06/05 992 1,007 975 1,000 112,500
2019/06/04 991 992 944 979 243,100
2019/06/03 1,037 1,038 981 985 271,300
2019/05/31 1,069 1,076 1,025 1,050 230,100
2019/05/30 1,029 1,039 1,010 1,039 113,500
2019/05/29 1,046 1,046 1,008 1,017 235,300
2019/05/28 1,039 1,084 1,038 1,065 88,900
2019/05/27 1,017 1,052 1,011 1,044 125,800
2019/05/24 998 1,010 974 1,002 219,400
2019/05/23 1,033 1,034 997 1,021 194,000
2019/05/22 1,005 1,051 1,005 1,034 186,900
2019/05/21 1,037 1,038 997 1,001 183,300
2019/05/20 1,038 1,056 1,020 1,028 141,900
2019/05/17 1,058 1,072 1,017 1,020 216,200
2019/05/16 1,091 1,107 1,030 1,048 369,000
2019/05/15 1,118 1,141 1,097 1,121 192,500
2019/05/14 1,151 1,172 1,091 1,110 361,100
2019/05/13 1,211 1,211 1,178 1,193 77,800
2019/05/10 1,175 1,227 1,165 1,211 137,600
2019/05/09 1,211 1,211 1,165 1,175 154,700
2019/05/08 1,194 1,232 1,186 1,210 111,400
2019/05/07 1,229 1,236 1,175 1,194 298,400
2019/04/26 1,232 1,262 1,191 1,249 200,400
2019/04/25 1,217 1,256 1,217 1,251 102,200
2019/04/24 1,223 1,243 1,214 1,217 66,300
2019/04/23 1,244 1,254 1,216 1,222 67,600
2019/04/22 1,236 1,267 1,230 1,249 79,500
2019/04/19 1,268 1,275 1,234 1,246 84,600
2019/04/18 1,289 1,289 1,245 1,279 122,000
2019/04/17 1,284 1,305 1,230 1,261 119,600
2019/04/16 1,216 1,289 1,207 1,272 233,400
2019/04/15 1,330 1,330 1,194 1,216 598,700
2019/04/12 1,333 1,343 1,253 1,270 314,800
2019/04/11 1,353 1,353 1,320 1,327 72,100
2019/04/10 1,300 1,358 1,300 1,357 112,200
2019/04/09 1,338 1,360 1,302 1,317 105,500
2019/04/08 1,382 1,394 1,323 1,342 129,100
2019/04/05 1,420 1,423 1,355 1,370 163,900
2019/04/04 1,420 1,425 1,380 1,396 91,700
2019/04/03 1,393 1,432 1,381 1,417 134,900
2019/04/02 1,415 1,428 1,380 1,391 184,500
2019/04/01 1,436 1,463 1,397 1,415 176,700
2019/03/29 1,415 1,437 1,387 1,424 101,100
2019/03/28 1,430 1,439 1,400 1,405 126,700
2019/03/27 1,369 1,438 1,369 1,430 190,000
2019/03/26 1,361 1,365 1,334 1,364 248,500
2019/03/25 1,338 1,391 1,316 1,364 200,500
2019/03/22 1,401 1,435 1,361 1,368 196,100
2019/03/20 1,468 1,470 1,415 1,420 95,200
2019/03/19 1,437 1,459 1,390 1,450 136,900
2019/03/18 1,402 1,443 1,383 1,426 161,400
2019/03/15 1,381 1,389 1,347 1,383 103,800
2019/03/14 1,390 1,419 1,367 1,375 178,200
2019/03/13 1,330 1,394 1,320 1,376 197,200
2019/03/12 1,330 1,348 1,294 1,325 119,500
2019/03/11 1,290 1,324 1,253 1,305 118,700
2019/03/08 1,312 1,313 1,274 1,288 209,400
2019/03/07 1,389 1,405 1,330 1,335 175,800
2019/03/06 1,405 1,422 1,366 1,392 232,500
2019/03/05 1,370 1,389 1,340 1,386 326,100
2019/03/04 1,445 1,450 1,336 1,369 974,500
2019/03/01 1,250 1,315 1,230 1,295 227,500
2019/02/28 1,246 1,267 1,225 1,255 127,100
2019/02/27 1,221 1,245 1,214 1,243 58,800
2019/02/26 1,217 1,240 1,195 1,217 81,400
2019/02/25 1,247 1,250 1,202 1,216 108,200
2019/02/22 1,250 1,250 1,211 1,225 81,800
2019/02/21 1,232 1,254 1,222 1,249 66,200
2019/02/20 1,256 1,266 1,209 1,225 146,200
2019/02/19 1,203 1,256 1,199 1,255 149,000
2019/02/18 1,150 1,206 1,146 1,193 168,100
2019/02/15 1,163 1,192 1,106 1,125 243,500
2019/02/14 1,200 1,210 1,160 1,160 151,400
2019/02/13 1,230 1,243 1,172 1,200 198,700
2019/02/12 1,223 1,262 1,214 1,235 175,500
2019/02/08 1,187 1,247 1,183 1,188 266,600
2019/02/07 1,215 1,227 1,152 1,180 348,400
2019/02/06 1,259 1,283 1,209 1,220 328,300
2019/02/05 1,304 1,328 1,248 1,264 493,600
2019/02/04 1,325 1,344 1,277 1,304 558,200
2019/02/01 1,686 1,717 1,293 1,383 1,884,100
2019/01/31 1,668 1,725 1,667 1,689 155,500
2019/01/30 1,720 1,720 1,634 1,641 191,600
2019/01/29 1,660 1,735 1,621 1,731 130,100
2019/01/28 1,660 1,691 1,602 1,670 218,400
2019/01/25 1,682 1,699 1,645 1,650 128,000
2019/01/24 1,748 1,750 1,658 1,685 126,200
2019/01/23 1,689 1,696 1,648 1,684 82,000
2019/01/22 1,668 1,723 1,644 1,669 160,100
2019/01/21 1,745 1,777 1,628 1,642 311,700
2019/01/18 1,681 1,788 1,673 1,738 512,000
2019/01/17 1,453 1,645 1,450 1,641 477,200
2019/01/16 1,384 1,470 1,377 1,437 174,200
2019/01/15 1,400 1,445 1,344 1,385 221,200
2019/01/11 1,440 1,543 1,325 1,386 630,400
2019/01/10 1,464 1,489 1,390 1,400 187,800
2019/01/09 1,503 1,549 1,430 1,434 278,600
2019/01/08 1,485 1,510 1,463 1,485 213,200
2019/01/07 1,440 1,497 1,395 1,475 336,900
2019/01/04 1,509 1,610 1,382 1,386 770,200

このページの先頭へ