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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/03 | 1,780 | 1,784 | 1,744 | 1,773 | 65,700 |
| 2023/06/30 | 1,710 | 1,774 | 1,685 | 1,771 | 92,200 |
| 2023/06/29 | 1,729 | 1,739 | 1,709 | 1,720 | 85,800 |
| 2023/06/28 | 1,699 | 1,723 | 1,678 | 1,689 | 110,300 |
| 2023/06/27 | 1,720 | 1,755 | 1,685 | 1,699 | 172,100 |
| 2023/06/26 | 1,817 | 1,828 | 1,741 | 1,760 | 260,100 |
| 2023/06/23 | 1,813 | 1,870 | 1,790 | 1,838 | 269,700 |
| 2023/06/22 | 1,812 | 1,839 | 1,771 | 1,773 | 188,400 |
| 2023/06/21 | 1,770 | 1,806 | 1,751 | 1,806 | 133,900 |
| 2023/06/20 | 1,772 | 1,779 | 1,737 | 1,779 | 138,000 |
| 2023/06/19 | 1,770 | 1,773 | 1,730 | 1,742 | 131,700 |
| 2023/06/16 | 1,668 | 1,751 | 1,668 | 1,740 | 228,100 |
| 2023/06/15 | 1,710 | 1,722 | 1,651 | 1,651 | 174,100 |
| 2023/06/14 | 1,698 | 1,740 | 1,657 | 1,689 | 281,400 |
| 2023/06/13 | 1,694 | 1,710 | 1,621 | 1,658 | 158,800 |
| 2023/06/12 | 1,620 | 1,677 | 1,620 | 1,668 | 118,100 |
| 2023/06/09 | 1,621 | 1,629 | 1,601 | 1,617 | 121,700 |
| 2023/06/08 | 1,624 | 1,648 | 1,601 | 1,617 | 94,600 |
| 2023/06/07 | 1,639 | 1,674 | 1,620 | 1,624 | 142,600 |
| 2023/06/06 | 1,618 | 1,637 | 1,601 | 1,623 | 97,200 |
| 2023/06/05 | 1,593 | 1,641 | 1,584 | 1,623 | 160,100 |
| 2023/06/02 | 1,560 | 1,588 | 1,555 | 1,584 | 81,600 |
| 2023/06/01 | 1,560 | 1,588 | 1,551 | 1,574 | 50,400 |
| 2023/05/31 | 1,570 | 1,590 | 1,541 | 1,566 | 54,500 |
| 2023/05/30 | 1,560 | 1,583 | 1,533 | 1,568 | 103,200 |
| 2023/05/29 | 1,581 | 1,582 | 1,552 | 1,558 | 69,600 |
| 2023/05/26 | 1,573 | 1,584 | 1,551 | 1,555 | 108,900 |
| 2023/05/25 | 1,639 | 1,666 | 1,559 | 1,561 | 299,000 |
| 2023/05/24 | 1,597 | 1,635 | 1,591 | 1,630 | 147,900 |
| 2023/05/23 | 1,684 | 1,689 | 1,590 | 1,613 | 341,000 |
| 2023/05/22 | 1,616 | 1,667 | 1,608 | 1,667 | 258,800 |
| 2023/05/19 | 1,588 | 1,623 | 1,547 | 1,615 | 244,500 |
| 2023/05/18 | 1,577 | 1,580 | 1,547 | 1,580 | 114,400 |
| 2023/05/17 | 1,575 | 1,576 | 1,532 | 1,568 | 266,600 |
| 2023/05/16 | 1,577 | 1,599 | 1,554 | 1,575 | 176,600 |
| 2023/05/15 | 1,602 | 1,604 | 1,543 | 1,558 | 306,500 |
| 2023/05/12 | 1,583 | 1,619 | 1,571 | 1,573 | 160,900 |
| 2023/05/11 | 1,597 | 1,624 | 1,579 | 1,604 | 155,400 |
| 2023/05/10 | 1,639 | 1,647 | 1,590 | 1,595 | 215,900 |
| 2023/05/09 | 1,641 | 1,703 | 1,635 | 1,639 | 205,900 |
| 2023/05/08 | 1,663 | 1,698 | 1,623 | 1,643 | 213,200 |
| 2023/05/02 | 1,645 | 1,672 | 1,591 | 1,663 | 370,000 |
| 2023/05/01 | 1,792 | 1,792 | 1,630 | 1,640 | 656,600 |
| 2023/04/28 | 1,780 | 1,813 | 1,772 | 1,792 | 261,200 |
| 2023/04/27 | 1,770 | 1,803 | 1,752 | 1,759 | 259,800 |
| 2023/04/26 | 1,815 | 1,824 | 1,770 | 1,778 | 437,700 |
| 2023/04/25 | 1,800 | 1,844 | 1,759 | 1,830 | 423,200 |
| 2023/04/24 | 1,771 | 1,839 | 1,695 | 1,791 | 555,000 |
| 2023/04/21 | 1,815 | 1,846 | 1,776 | 1,795 | 728,900 |
| 2023/04/20 | 1,800 | 1,831 | 1,765 | 1,807 | 737,000 |
| 2023/04/19 | 1,889 | 1,929 | 1,750 | 1,839 | 4,651,000 |
| 2023/04/18 | 1,769 | 1,769 | 1,769 | 1,769 | 95,600 |
| 2023/04/17 | 1,469 | 1,469 | 1,469 | 1,469 | 60,300 |
| 2023/04/14 | 1,186 | 1,188 | 1,163 | 1,169 | 108,300 |
| 2023/04/13 | 1,164 | 1,187 | 1,159 | 1,169 | 67,700 |
| 2023/04/12 | 1,126 | 1,160 | 1,112 | 1,153 | 53,500 |
| 2023/04/11 | 1,126 | 1,132 | 1,096 | 1,127 | 82,500 |
| 2023/04/10 | 1,094 | 1,124 | 1,093 | 1,124 | 51,500 |
| 2023/04/07 | 1,094 | 1,094 | 1,063 | 1,071 | 29,000 |
| 2023/04/06 | 1,099 | 1,102 | 1,085 | 1,093 | 64,400 |
| 2023/04/05 | 1,091 | 1,103 | 1,083 | 1,103 | 25,400 |
| 2023/04/04 | 1,117 | 1,117 | 1,085 | 1,091 | 36,500 |
| 2023/04/03 | 1,115 | 1,120 | 1,095 | 1,104 | 39,900 |
| 2023/03/31 | 1,133 | 1,136 | 1,107 | 1,107 | 39,200 |
| 2023/03/30 | 1,147 | 1,155 | 1,115 | 1,120 | 26,400 |
| 2023/03/29 | 1,116 | 1,162 | 1,116 | 1,141 | 28,100 |
| 2023/03/28 | 1,156 | 1,174 | 1,114 | 1,114 | 70,200 |
| 2023/03/27 | 1,134 | 1,159 | 1,126 | 1,159 | 40,200 |
| 2023/03/24 | 1,115 | 1,137 | 1,100 | 1,135 | 56,500 |
| 2023/03/23 | 1,081 | 1,116 | 1,081 | 1,112 | 36,400 |
| 2023/03/22 | 1,055 | 1,091 | 1,055 | 1,091 | 77,300 |
| 2023/03/20 | 1,041 | 1,045 | 1,026 | 1,034 | 55,800 |
| 2023/03/17 | 1,017 | 1,046 | 1,017 | 1,041 | 29,400 |
| 2023/03/16 | 1,014 | 1,029 | 983 | 1,017 | 40,000 |
| 2023/03/15 | 1,021 | 1,046 | 1,020 | 1,032 | 26,900 |
| 2023/03/14 | 1,016 | 1,034 | 1,008 | 1,010 | 40,500 |
| 2023/03/13 | 1,037 | 1,052 | 1,019 | 1,035 | 39,900 |
| 2023/03/10 | 1,035 | 1,061 | 1,027 | 1,050 | 89,900 |
| 2023/03/09 | 1,019 | 1,030 | 1,017 | 1,025 | 25,700 |
| 2023/03/08 | 1,020 | 1,027 | 1,011 | 1,023 | 17,400 |
| 2023/03/07 | 1,024 | 1,032 | 1,016 | 1,022 | 61,600 |
| 2023/03/06 | 1,014 | 1,017 | 1,010 | 1,016 | 21,900 |
| 2023/03/03 | 997 | 1,009 | 996 | 1,005 | 27,400 |
| 2023/03/02 | 1,000 | 1,000 | 984 | 994 | 14,900 |
| 2023/03/01 | 995 | 1,005 | 975 | 1,000 | 35,300 |
| 2023/02/28 | 980 | 1,005 | 980 | 1,000 | 34,000 |
| 2023/02/27 | 983 | 992 | 976 | 980 | 36,100 |
| 2023/02/24 | 985 | 996 | 982 | 995 | 23,700 |
| 2023/02/22 | 978 | 991 | 964 | 979 | 57,200 |
| 2023/02/21 | 993 | 998 | 989 | 993 | 16,600 |
| 2023/02/20 | 997 | 1,003 | 993 | 996 | 18,500 |
| 2023/02/17 | 998 | 1,002 | 990 | 997 | 20,600 |
| 2023/02/16 | 1,003 | 1,014 | 998 | 1,002 | 21,400 |
| 2023/02/15 | 1,006 | 1,009 | 987 | 997 | 24,500 |
| 2023/02/14 | 1,009 | 1,009 | 986 | 1,000 | 34,900 |
| 2023/02/13 | 999 | 1,002 | 991 | 1,000 | 49,600 |
| 2023/02/10 | 1,025 | 1,029 | 1,004 | 1,007 | 40,700 |
| 2023/02/09 | 1,021 | 1,034 | 1,019 | 1,030 | 17,200 |
| 2023/02/08 | 1,025 | 1,033 | 1,018 | 1,026 | 26,300 |
| 2023/02/07 | 1,020 | 1,040 | 1,020 | 1,033 | 22,600 |
| 2023/02/06 | 1,022 | 1,030 | 1,020 | 1,020 | 18,200 |
| 2023/02/03 | 1,042 | 1,053 | 1,022 | 1,023 | 31,500 |
| 2023/02/02 | 1,053 | 1,069 | 1,021 | 1,029 | 89,600 |
| 2023/02/01 | 1,028 | 1,066 | 1,027 | 1,046 | 72,700 |
| 2023/01/31 | 1,023 | 1,025 | 1,002 | 1,017 | 27,900 |
| 2023/01/30 | 1,025 | 1,034 | 1,012 | 1,023 | 41,700 |
| 2023/01/27 | 1,020 | 1,028 | 1,012 | 1,022 | 27,200 |
| 2023/01/26 | 1,022 | 1,030 | 1,011 | 1,018 | 29,800 |
| 2023/01/25 | 1,003 | 1,024 | 996 | 1,020 | 43,400 |
| 2023/01/24 | 1,002 | 1,009 | 997 | 999 | 27,400 |
| 2023/01/23 | 995 | 1,008 | 987 | 991 | 43,600 |
| 2023/01/20 | 966 | 981 | 951 | 980 | 56,500 |
| 2023/01/19 | 985 | 986 | 971 | 971 | 64,600 |
| 2023/01/18 | 980 | 997 | 974 | 996 | 45,700 |
| 2023/01/17 | 991 | 991 | 966 | 990 | 70,100 |
| 2023/01/16 | 1,052 | 1,054 | 980 | 983 | 217,000 |
| 2023/01/13 | 1,088 | 1,092 | 1,059 | 1,070 | 62,700 |
| 2023/01/12 | 1,070 | 1,105 | 1,070 | 1,104 | 42,300 |
| 2023/01/11 | 1,065 | 1,075 | 1,056 | 1,061 | 22,100 |
| 2023/01/10 | 1,053 | 1,073 | 1,050 | 1,054 | 35,000 |
| 2023/01/06 | 1,066 | 1,067 | 1,046 | 1,053 | 20,000 |
| 2023/01/05 | 1,070 | 1,095 | 1,063 | 1,070 | 27,800 |
| 2023/01/04 | 1,062 | 1,077 | 1,060 | 1,077 | 19,600 |