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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,341 | 1,341 | 1,278 | 1,283 | 171,300 |
| 2025/06/12 | 1,341 | 1,346 | 1,325 | 1,325 | 42,500 |
| 2025/06/11 | 1,356 | 1,366 | 1,335 | 1,342 | 57,800 |
| 2025/06/10 | 1,335 | 1,363 | 1,320 | 1,350 | 93,200 |
| 2025/06/09 | 1,312 | 1,335 | 1,305 | 1,334 | 96,100 |
| 2025/06/06 | 1,323 | 1,330 | 1,300 | 1,305 | 56,900 |
| 2025/06/05 | 1,297 | 1,333 | 1,292 | 1,319 | 79,400 |
| 2025/06/04 | 1,288 | 1,311 | 1,280 | 1,297 | 62,100 |
| 2025/06/03 | 1,281 | 1,284 | 1,268 | 1,274 | 45,600 |
| 2025/06/02 | 1,300 | 1,309 | 1,281 | 1,282 | 74,400 |
| 2025/05/30 | 1,305 | 1,323 | 1,293 | 1,304 | 118,900 |
| 2025/05/29 | 1,185 | 1,355 | 1,185 | 1,298 | 458,100 |
| 2025/05/28 | 1,211 | 1,218 | 1,187 | 1,188 | 44,300 |
| 2025/05/27 | 1,179 | 1,215 | 1,179 | 1,210 | 61,500 |
| 2025/05/26 | 1,179 | 1,198 | 1,174 | 1,179 | 59,600 |
| 2025/05/23 | 1,186 | 1,191 | 1,173 | 1,177 | 57,200 |
| 2025/05/22 | 1,171 | 1,208 | 1,161 | 1,189 | 62,900 |
| 2025/05/21 | 1,213 | 1,215 | 1,177 | 1,177 | 85,500 |
| 2025/05/20 | 1,220 | 1,226 | 1,205 | 1,205 | 40,600 |
| 2025/05/19 | 1,225 | 1,229 | 1,201 | 1,212 | 91,500 |
| 2025/05/16 | 1,235 | 1,249 | 1,231 | 1,235 | 41,900 |
| 2025/05/15 | 1,228 | 1,244 | 1,216 | 1,240 | 42,300 |
| 2025/05/14 | 1,230 | 1,247 | 1,225 | 1,236 | 33,500 |
| 2025/05/13 | 1,250 | 1,258 | 1,235 | 1,237 | 86,500 |
| 2025/05/12 | 1,255 | 1,256 | 1,232 | 1,233 | 43,800 |
| 2025/05/09 | 1,230 | 1,261 | 1,222 | 1,247 | 61,100 |
| 2025/05/08 | 1,227 | 1,235 | 1,211 | 1,230 | 47,800 |
| 2025/05/07 | 1,239 | 1,241 | 1,212 | 1,226 | 81,100 |
| 2025/05/02 | 1,250 | 1,269 | 1,233 | 1,247 | 66,800 |
| 2025/05/01 | 1,232 | 1,261 | 1,217 | 1,258 | 67,700 |
| 2025/04/30 | 1,236 | 1,236 | 1,213 | 1,225 | 70,700 |
| 2025/04/28 | 1,212 | 1,233 | 1,210 | 1,225 | 57,300 |
| 2025/04/25 | 1,216 | 1,216 | 1,196 | 1,203 | 38,500 |
| 2025/04/24 | 1,195 | 1,216 | 1,181 | 1,204 | 76,500 |
| 2025/04/23 | 1,220 | 1,222 | 1,178 | 1,190 | 73,600 |
| 2025/04/22 | 1,200 | 1,224 | 1,177 | 1,183 | 56,600 |
| 2025/04/21 | 1,179 | 1,217 | 1,174 | 1,203 | 98,300 |
| 2025/04/18 | 1,170 | 1,191 | 1,165 | 1,189 | 111,100 |
| 2025/04/17 | 1,180 | 1,192 | 1,150 | 1,166 | 76,400 |
| 2025/04/16 | 1,194 | 1,218 | 1,145 | 1,176 | 199,400 |
| 2025/04/15 | 1,143 | 1,203 | 1,122 | 1,166 | 521,200 |
| 2025/04/14 | 1,226 | 1,236 | 1,197 | 1,203 | 169,900 |
| 2025/04/11 | 1,130 | 1,213 | 1,116 | 1,196 | 65,800 |
| 2025/04/10 | 1,182 | 1,182 | 1,141 | 1,160 | 95,200 |
| 2025/04/09 | 1,098 | 1,110 | 1,041 | 1,068 | 90,000 |
| 2025/04/08 | 1,053 | 1,144 | 1,053 | 1,128 | 103,000 |
| 2025/04/07 | 973 | 1,039 | 962 | 994 | 359,800 |
| 2025/04/04 | 1,167 | 1,185 | 1,125 | 1,168 | 411,200 |
| 2025/04/03 | 1,171 | 1,223 | 1,171 | 1,216 | 182,300 |
| 2025/04/02 | 1,260 | 1,260 | 1,236 | 1,246 | 110,500 |
| 2025/04/01 | 1,281 | 1,281 | 1,254 | 1,259 | 45,700 |
| 2025/03/31 | 1,300 | 1,300 | 1,258 | 1,260 | 104,900 |
| 2025/03/28 | 1,335 | 1,344 | 1,318 | 1,318 | 33,500 |
| 2025/03/27 | 1,348 | 1,352 | 1,326 | 1,337 | 51,700 |
| 2025/03/26 | 1,323 | 1,365 | 1,323 | 1,354 | 54,600 |
| 2025/03/25 | 1,320 | 1,330 | 1,312 | 1,314 | 55,200 |
| 2025/03/24 | 1,326 | 1,344 | 1,315 | 1,315 | 41,200 |
| 2025/03/21 | 1,335 | 1,337 | 1,326 | 1,326 | 39,700 |
| 2025/03/19 | 1,347 | 1,351 | 1,339 | 1,340 | 30,600 |
| 2025/03/18 | 1,342 | 1,349 | 1,323 | 1,348 | 78,700 |
| 2025/03/17 | 1,363 | 1,370 | 1,337 | 1,337 | 58,800 |
| 2025/03/14 | 1,322 | 1,362 | 1,320 | 1,362 | 91,000 |
| 2025/03/13 | 1,358 | 1,364 | 1,333 | 1,349 | 83,700 |
| 2025/03/12 | 1,316 | 1,339 | 1,301 | 1,329 | 53,500 |
| 2025/03/11 | 1,300 | 1,316 | 1,285 | 1,316 | 85,300 |
| 2025/03/10 | 1,306 | 1,318 | 1,286 | 1,318 | 79,000 |
| 2025/03/07 | 1,333 | 1,334 | 1,300 | 1,300 | 87,100 |
| 2025/03/06 | 1,345 | 1,356 | 1,327 | 1,351 | 39,000 |
| 2025/03/05 | 1,326 | 1,346 | 1,320 | 1,341 | 47,400 |
| 2025/03/04 | 1,369 | 1,369 | 1,333 | 1,336 | 45,600 |
| 2025/03/03 | 1,396 | 1,410 | 1,366 | 1,369 | 44,700 |
| 2025/02/28 | 1,438 | 1,438 | 1,366 | 1,382 | 82,600 |
| 2025/02/27 | 1,419 | 1,458 | 1,402 | 1,445 | 62,800 |
| 2025/02/26 | 1,445 | 1,445 | 1,407 | 1,421 | 70,100 |
| 2025/02/25 | 1,351 | 1,437 | 1,343 | 1,423 | 121,500 |
| 2025/02/21 | 1,389 | 1,389 | 1,349 | 1,363 | 76,400 |
| 2025/02/20 | 1,364 | 1,418 | 1,364 | 1,390 | 82,400 |
| 2025/02/19 | 1,399 | 1,408 | 1,351 | 1,351 | 126,900 |
| 2025/02/18 | 1,341 | 1,358 | 1,336 | 1,339 | 40,400 |
| 2025/02/17 | 1,366 | 1,386 | 1,354 | 1,355 | 61,200 |
| 2025/02/14 | 1,366 | 1,381 | 1,349 | 1,355 | 69,900 |
| 2025/02/13 | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 |
| 2025/02/12 | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 |
| 2025/02/10 | 1,310 | 1,336 | 1,305 | 1,332 | 91,300 |
| 2025/02/07 | 1,359 | 1,360 | 1,315 | 1,321 | 79,000 |
| 2025/02/06 | 1,335 | 1,368 | 1,335 | 1,349 | 89,800 |
| 2025/02/05 | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 |
| 2025/02/04 | 1,306 | 1,348 | 1,306 | 1,328 | 60,300 |
| 2025/02/03 | 1,318 | 1,320 | 1,292 | 1,297 | 112,400 |
| 2025/01/31 | 1,346 | 1,352 | 1,335 | 1,344 | 37,500 |
| 2025/01/30 | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 |
| 2025/01/29 | 1,342 | 1,355 | 1,324 | 1,327 | 96,400 |
| 2025/01/28 | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 |
| 2025/01/27 | 1,349 | 1,365 | 1,326 | 1,330 | 140,600 |
| 2025/01/24 | 1,301 | 1,340 | 1,291 | 1,326 | 155,300 |
| 2025/01/23 | 1,370 | 1,371 | 1,293 | 1,308 | 230,200 |
| 2025/01/22 | 1,386 | 1,386 | 1,330 | 1,379 | 161,300 |
| 2025/01/21 | 1,353 | 1,367 | 1,334 | 1,361 | 125,100 |
| 2025/01/20 | 1,333 | 1,382 | 1,326 | 1,364 | 231,900 |
| 2025/01/17 | 1,261 | 1,325 | 1,226 | 1,321 | 376,000 |
| 2025/01/16 | 1,200 | 1,274 | 1,197 | 1,269 | 668,300 |
| 2025/01/15 | 1,200 | 1,206 | 1,175 | 1,179 | 999,100 |
| 2025/01/14 | 1,465 | 1,489 | 1,458 | 1,475 | 146,100 |
| 2025/01/10 | 1,475 | 1,485 | 1,465 | 1,467 | 96,800 |
| 2025/01/09 | 1,498 | 1,511 | 1,481 | 1,504 | 71,400 |
| 2025/01/08 | 1,495 | 1,496 | 1,463 | 1,495 | 217,100 |
| 2025/01/07 | 1,537 | 1,539 | 1,506 | 1,507 | 95,000 |
| 2025/01/06 | 1,529 | 1,558 | 1,505 | 1,507 | 160,800 |
| 2024/12/30 | 1,555 | 1,575 | 1,523 | 1,526 | 135,500 |
| 2024/12/27 | 1,537 | 1,558 | 1,515 | 1,547 | 204,400 |
| 2024/12/26 | 1,531 | 1,546 | 1,526 | 1,535 | 138,700 |
| 2024/12/25 | 1,551 | 1,563 | 1,534 | 1,540 | 110,600 |
| 2024/12/24 | 1,535 | 1,546 | 1,522 | 1,541 | 120,300 |
| 2024/12/23 | 1,536 | 1,560 | 1,533 | 1,535 | 135,000 |
| 2024/12/20 | 1,574 | 1,586 | 1,532 | 1,537 | 175,500 |
| 2024/12/19 | 1,562 | 1,613 | 1,561 | 1,597 | 94,300 |
| 2024/12/18 | 1,624 | 1,631 | 1,601 | 1,602 | 78,400 |
| 2024/12/17 | 1,668 | 1,668 | 1,621 | 1,635 | 65,600 |
| 2024/12/16 | 1,672 | 1,684 | 1,637 | 1,668 | 85,400 |
| 2024/12/13 | 1,672 | 1,672 | 1,621 | 1,649 | 59,000 |
| 2024/12/12 | 1,612 | 1,652 | 1,612 | 1,632 | 137,700 |
| 2024/12/11 | 1,571 | 1,617 | 1,571 | 1,606 | 114,700 |
| 2024/12/10 | 1,696 | 1,697 | 1,547 | 1,570 | 466,300 |
| 2024/12/09 | 1,714 | 1,749 | 1,713 | 1,715 | 65,100 |
| 2024/12/06 | 1,730 | 1,730 | 1,701 | 1,715 | 51,300 |
| 2024/12/05 | 1,696 | 1,745 | 1,680 | 1,735 | 76,300 |
| 2024/12/04 | 1,704 | 1,712 | 1,654 | 1,670 | 141,900 |
| 2024/12/03 | 1,690 | 1,707 | 1,667 | 1,694 | 180,400 |
| 2024/12/02 | 1,745 | 1,749 | 1,690 | 1,715 | 143,500 |
| 2024/11/29 | 1,766 | 1,766 | 1,743 | 1,743 | 69,500 |
| 2024/11/28 | 1,760 | 1,787 | 1,758 | 1,765 | 74,000 |
| 2024/11/27 | 1,816 | 1,816 | 1,727 | 1,758 | 203,700 |
| 2024/11/26 | 1,843 | 1,853 | 1,812 | 1,831 | 57,800 |
| 2024/11/25 | 1,838 | 1,840 | 1,806 | 1,832 | 65,600 |
| 2024/11/22 | 1,850 | 1,870 | 1,820 | 1,830 | 85,200 |
| 2024/11/21 | 1,841 | 1,860 | 1,826 | 1,832 | 83,600 |
| 2024/11/20 | 1,842 | 1,852 | 1,826 | 1,830 | 69,500 |
| 2024/11/19 | 1,802 | 1,846 | 1,802 | 1,838 | 65,600 |
| 2024/11/18 | 1,810 | 1,816 | 1,790 | 1,802 | 74,400 |
| 2024/11/15 | 1,835 | 1,842 | 1,790 | 1,829 | 81,500 |
| 2024/11/14 | 1,843 | 1,861 | 1,810 | 1,816 | 101,900 |
| 2024/11/13 | 1,848 | 1,865 | 1,824 | 1,843 | 108,100 |
| 2024/11/12 | 1,836 | 1,897 | 1,836 | 1,880 | 85,300 |
| 2024/11/11 | 1,805 | 1,826 | 1,795 | 1,818 | 38,100 |
| 2024/11/08 | 1,761 | 1,807 | 1,758 | 1,805 | 84,300 |
| 2024/11/07 | 1,769 | 1,769 | 1,708 | 1,761 | 148,800 |
| 2024/11/06 | 1,755 | 1,792 | 1,742 | 1,769 | 57,800 |
| 2024/11/05 | 1,770 | 1,793 | 1,738 | 1,747 | 74,300 |
| 2024/11/01 | 1,728 | 1,769 | 1,713 | 1,760 | 75,300 |
| 2024/10/31 | 1,730 | 1,766 | 1,726 | 1,748 | 52,700 |
| 2024/10/30 | 1,780 | 1,780 | 1,711 | 1,725 | 104,900 |
| 2024/10/29 | 1,728 | 1,772 | 1,725 | 1,771 | 99,100 |
| 2024/10/28 | 1,663 | 1,727 | 1,663 | 1,720 | 91,000 |
| 2024/10/25 | 1,678 | 1,686 | 1,653 | 1,663 | 175,100 |
| 2024/10/24 | 1,707 | 1,735 | 1,678 | 1,678 | 117,600 |
| 2024/10/23 | 1,666 | 1,724 | 1,666 | 1,716 | 120,100 |
| 2024/10/22 | 1,781 | 1,782 | 1,678 | 1,683 | 269,500 |
| 2024/10/21 | 1,840 | 1,857 | 1,792 | 1,799 | 95,300 |
| 2024/10/18 | 1,809 | 1,836 | 1,785 | 1,835 | 107,300 |
| 2024/10/17 | 1,812 | 1,861 | 1,804 | 1,824 | 174,800 |
| 2024/10/16 | 1,768 | 1,848 | 1,720 | 1,809 | 555,100 |
| 2024/10/15 | 1,970 | 1,980 | 1,920 | 1,968 | 144,000 |
| 2024/10/11 | 1,978 | 2,005 | 1,966 | 1,970 | 84,300 |
| 2024/10/10 | 2,030 | 2,035 | 1,990 | 2,000 | 64,100 |
| 2024/10/09 | 2,010 | 2,063 | 2,003 | 2,029 | 73,700 |
| 2024/10/08 | 2,059 | 2,059 | 1,989 | 1,999 | 159,200 |
| 2024/10/07 | 2,092 | 2,098 | 2,053 | 2,085 | 62,500 |
| 2024/10/04 | 2,070 | 2,130 | 2,070 | 2,075 | 71,300 |
| 2024/10/03 | 2,091 | 2,098 | 2,016 | 2,075 | 78,800 |
| 2024/10/02 | 2,121 | 2,150 | 2,032 | 2,041 | 147,200 |
| 2024/10/01 | 2,121 | 2,157 | 2,102 | 2,137 | 101,600 |
| 2024/09/30 | 2,078 | 2,151 | 2,057 | 2,074 | 236,000 |
| 2024/09/27 | 2,140 | 2,153 | 2,120 | 2,128 | 65,800 |
| 2024/09/26 | 2,116 | 2,138 | 2,101 | 2,133 | 87,600 |
| 2024/09/25 | 2,173 | 2,196 | 2,104 | 2,123 | 162,900 |
| 2024/09/24 | 2,223 | 2,227 | 2,190 | 2,191 | 137,200 |
| 2024/09/20 | 2,099 | 2,212 | 2,079 | 2,206 | 209,800 |
| 2024/09/19 | 2,038 | 2,079 | 2,016 | 2,053 | 89,200 |
| 2024/09/18 | 2,009 | 2,031 | 1,986 | 2,020 | 75,100 |
| 2024/09/17 | 2,098 | 2,098 | 1,937 | 1,969 | 213,600 |
| 2024/09/13 | 2,091 | 2,142 | 2,087 | 2,115 | 119,800 |
| 2024/09/12 | 2,038 | 2,090 | 2,031 | 2,087 | 109,000 |
| 2024/09/11 | 2,070 | 2,080 | 1,972 | 2,000 | 176,500 |
| 2024/09/10 | 2,108 | 2,108 | 2,023 | 2,058 | 122,600 |
| 2024/09/09 | 2,048 | 2,070 | 2,022 | 2,060 | 203,500 |
| 2024/09/06 | 2,050 | 2,136 | 2,017 | 2,110 | 295,100 |
| 2024/09/05 | 2,097 | 2,098 | 2,016 | 2,036 | 298,000 |
| 2024/09/04 | 2,121 | 2,161 | 2,112 | 2,141 | 170,700 |
| 2024/09/03 | 2,193 | 2,275 | 2,177 | 2,182 | 272,500 |
| 2024/09/02 | 2,219 | 2,230 | 2,175 | 2,203 | 135,700 |
| 2024/08/30 | 2,120 | 2,187 | 2,092 | 2,187 | 133,300 |
| 2024/08/29 | 2,052 | 2,160 | 2,031 | 2,141 | 187,900 |
| 2024/08/28 | 2,164 | 2,177 | 2,085 | 2,092 | 372,400 |
| 2024/08/27 | 2,197 | 2,197 | 2,148 | 2,185 | 144,200 |
| 2024/08/26 | 2,065 | 2,189 | 2,045 | 2,187 | 257,100 |
| 2024/08/23 | 2,038 | 2,038 | 1,999 | 2,015 | 88,000 |
| 2024/08/22 | 2,049 | 2,049 | 1,997 | 2,026 | 83,900 |
| 2024/08/21 | 1,991 | 2,015 | 1,971 | 2,015 | 79,000 |
| 2024/08/20 | 1,908 | 1,995 | 1,908 | 1,995 | 103,600 |
| 2024/08/19 | 1,879 | 1,925 | 1,836 | 1,862 | 121,100 |