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
2017/12/29 3,215 3,295 3,050 3,100 628,900
2017/12/28 3,145 3,440 3,145 3,215 946,700
2017/12/27 3,015 3,270 2,970 3,145 699,200
2017/12/26 3,100 3,170 2,910 2,947 839,300
2017/12/25 3,035 3,130 2,925 2,926 331,500
2017/12/22 3,115 3,240 3,050 3,070 435,100
2017/12/21 2,880 3,375 2,876 3,120 1,262,400
2017/12/20 2,992 3,060 2,854 2,875 418,500
2017/12/19 3,050 3,130 2,876 2,942 734,300
2017/12/18 3,250 3,265 3,060 3,080 534,500
2017/12/15 3,290 3,395 3,185 3,205 865,500
2017/12/14 3,060 3,375 2,996 3,350 1,949,900
2017/12/13 2,764 3,230 2,761 3,130 2,093,600
2017/12/12 2,900 2,950 2,741 2,751 1,184,900
2017/12/11 2,800 3,140 2,760 2,960 3,108,100
2017/12/08 2,570 2,737 2,469 2,732 1,003,500
2017/12/07 2,459 2,556 2,417 2,541 329,800
2017/12/06 2,485 2,590 2,365 2,427 598,700
2017/12/05 2,500 2,532 2,380 2,438 680,900
2017/12/04 2,718 2,831 2,482 2,560 2,127,100
2017/12/01 2,239 2,702 2,100 2,588 3,080,500
2017/11/30 2,155 2,270 2,124 2,202 451,700
2017/11/29 2,201 2,295 2,070 2,119 816,100
2017/11/28 1,998 2,323 1,925 2,158 1,233,900
2017/11/27 1,840 2,008 1,838 1,923 384,600
2017/11/24 1,782 1,843 1,770 1,824 158,500
2017/11/22 1,802 1,838 1,781 1,798 117,500
2017/11/21 1,811 1,838 1,772 1,802 210,000
2017/11/20 1,925 1,953 1,793 1,810 354,000
2017/11/17 2,018 2,025 1,907 1,919 93,500
2017/11/16 1,906 2,003 1,906 1,990 86,000
2017/11/15 1,980 2,067 1,905 1,921 275,300
2017/11/14 1,950 2,009 1,938 1,945 74,700
2017/11/13 1,995 1,995 1,936 1,939 63,400
2017/11/10 1,902 1,986 1,902 1,936 113,900
2017/11/09 2,030 2,038 1,900 1,915 210,900
2017/11/08 1,976 2,080 1,911 2,039 650,400
2017/11/07 1,881 2,138 1,832 2,026 1,109,100
2017/11/06 1,891 2,050 1,826 1,880 1,555,400
2017/11/02 1,730 1,784 1,626 1,784 1,799,100
2017/11/01 1,628 1,630 1,466 1,484 322,100
2017/10/31 1,592 1,610 1,579 1,607 39,800
2017/10/30 1,594 1,636 1,572 1,596 148,800
2017/10/27 1,537 1,580 1,528 1,567 126,800
2017/10/26 1,539 1,539 1,483 1,509 153,000
2017/10/25 1,574 1,578 1,526 1,540 114,400
2017/10/24 1,575 1,575 1,508 1,569 198,100
2017/10/23 1,671 1,679 1,556 1,575 284,100
2017/10/20 1,736 1,750 1,654 1,657 126,100
2017/10/19 1,760 1,775 1,735 1,735 35,800
2017/10/18 1,751 1,773 1,750 1,750 15,000
2017/10/17 1,735 1,770 1,726 1,750 45,100
2017/10/16 1,815 1,819 1,722 1,731 123,800
2017/10/13 1,861 1,861 1,814 1,825 61,200
2017/10/12 1,751 1,869 1,736 1,869 191,800
2017/10/11 1,929 1,929 1,892 1,912 38,500
2017/10/10 1,885 1,907 1,872 1,898 31,200
2017/10/06 1,890 1,893 1,860 1,883 37,000
2017/10/05 1,970 1,979 1,874 1,890 64,500
2017/10/04 2,000 2,006 1,966 1,985 21,800
2017/10/03 2,042 2,050 1,995 2,001 23,700
2017/10/02 2,010 2,123 1,973 2,070 59,600
2017/09/29 1,945 1,988 1,927 1,962 30,500
2017/09/28 1,943 1,960 1,916 1,931 9,600
2017/09/27 1,912 1,962 1,901 1,937 19,300
2017/09/26 1,902 1,931 1,900 1,905 8,100
2017/09/25 1,901 1,950 1,885 1,900 41,700
2017/09/22 1,906 1,924 1,851 1,878 64,400
2017/09/21 1,912 1,930 1,879 1,902 19,300
2017/09/20 1,927 1,934 1,861 1,895 25,200
2017/09/19 1,908 1,939 1,905 1,923 12,400
2017/09/15 1,901 1,909 1,850 1,897 37,800
2017/09/14 1,944 1,963 1,905 1,921 12,400
2017/09/13 1,971 1,994 1,946 1,946 17,700
2017/09/12 1,900 1,949 1,861 1,931 39,800
2017/09/11 1,909 1,925 1,872 1,900 31,000
2017/09/08 1,889 1,905 1,857 1,857 70,700
2017/09/07 1,946 1,984 1,907 1,918 38,200
2017/09/06 1,927 1,982 1,886 1,943 19,700
2017/09/05 2,002 2,003 1,873 1,915 48,100
2017/09/04 2,050 2,050 1,987 1,998 30,500
2017/09/01 2,081 2,095 2,055 2,075 24,600
2017/08/31 2,100 2,135 2,070 2,070 27,300
2017/08/30 2,100 2,149 2,100 2,124 63,800
2017/08/29 2,046 2,098 2,046 2,082 39,400
2017/08/28 2,124 2,124 2,081 2,095 18,100
2017/08/25 2,084 2,135 2,063 2,100 138,200
2017/08/24 2,096 2,116 2,072 2,093 19,600
2017/08/23 2,084 2,100 2,051 2,074 26,200
2017/08/22 2,041 2,084 2,035 2,084 16,400
2017/08/21 2,086 2,100 2,046 2,060 13,900
2017/08/18 2,062 2,099 2,062 2,076 4,500
2017/08/17 2,113 2,130 2,089 2,120 28,000
2017/08/16 2,040 2,094 2,030 2,063 12,900
2017/08/15 2,015 2,063 2,010 2,033 20,400
2017/08/14 2,000 2,035 1,968 2,006 30,100
2017/08/10 2,100 2,100 2,000 2,027 51,600
2017/08/09 2,149 2,149 2,050 2,118 23,000
2017/08/08 2,179 2,179 2,119 2,121 14,700
2017/08/07 2,190 2,190 2,115 2,165 15,900
2017/08/04 2,149 2,177 2,126 2,161 24,400
2017/08/03 2,122 2,125 2,072 2,101 19,900
2017/08/02 2,020 2,116 2,002 2,100 44,500
2017/08/01 2,174 2,189 1,989 2,028 102,000
2017/07/31 2,180 2,250 2,169 2,206 62,400
2017/07/28 2,300 2,300 2,185 2,193 44,100
2017/07/27 2,220 2,300 2,208 2,300 99,500
2017/07/26 2,263 2,280 2,210 2,238 43,200
2017/07/25 2,288 2,310 2,240 2,258 63,300
2017/07/24 2,237 2,296 2,191 2,288 61,000
2017/07/21 2,155 2,239 2,155 2,237 73,000
2017/07/20 2,250 2,280 2,154 2,155 111,000
2017/07/19 2,185 2,292 2,182 2,274 143,200
2017/07/18 2,139 2,200 2,090 2,200 192,000
2017/07/14 2,020 2,140 2,007 2,140 259,500
2017/07/13 1,970 2,009 1,970 1,980 38,000
2017/07/12 1,979 1,990 1,970 1,989 55,300
2017/07/11 2,030 2,072 1,979 1,979 218,600
2017/07/10 2,009 2,023 1,952 1,967 31,500
2017/07/07 1,918 1,990 1,910 1,990 13,700
2017/07/06 1,989 1,995 1,946 1,946 12,200
2017/07/05 1,989 2,000 1,972 1,999 13,600
2017/07/04 2,002 2,020 1,961 1,972 31,000
2017/07/03 2,005 2,018 2,000 2,008 13,300
2017/06/30 1,985 1,995 1,950 1,995 13,400
2017/06/29 1,986 2,012 1,972 2,000 15,600
2017/06/28 2,027 2,060 1,985 1,985 39,700
2017/06/27 2,090 2,090 2,031 2,037 35,600
2017/06/26 2,050 2,079 2,038 2,068 41,400
2017/06/23 2,100 2,110 1,981 2,010 54,100
2017/06/22 2,086 2,123 2,040 2,089 93,200
2017/06/21 2,000 2,063 1,990 2,062 39,500
2017/06/20 2,038 2,038 1,993 1,995 52,500
2017/06/19 1,991 2,040 1,990 1,990 59,600
2017/06/16 1,965 1,975 1,930 1,942 37,500
2017/06/15 1,994 2,044 1,934 1,965 30,400
2017/06/14 1,974 1,974 1,926 1,970 51,000
2017/06/13 1,877 1,929 1,840 1,886 63,800
2017/06/12 1,993 1,993 1,880 1,880 67,400
2017/06/09 2,020 2,056 1,950 1,963 80,100
2017/06/08 1,962 2,033 1,962 2,001 78,200
2017/06/07 1,950 1,972 1,938 1,962 106,400
2017/06/06 1,991 2,030 1,953 1,953 153,600
2017/06/05 2,091 2,100 1,993 2,000 132,700
2017/06/02 2,300 2,306 2,121 2,122 117,000
2017/06/01 2,260 2,314 2,207 2,296 74,400
2017/05/31 2,225 2,260 2,120 2,227 76,000
2017/05/30 2,227 2,227 2,108 2,188 128,300
2017/05/29 2,150 2,238 2,117 2,226 270,300
2017/05/26 1,977 1,978 1,934 1,950 22,100
2017/05/25 1,925 1,954 1,910 1,953 32,700
2017/05/24 1,980 1,980 1,907 1,923 44,500
2017/05/23 1,841 1,998 1,831 1,980 131,000
2017/05/22 1,860 1,881 1,789 1,843 117,800
2017/05/19 1,810 1,876 1,809 1,822 98,100
2017/05/18 1,843 1,868 1,773 1,790 120,400
2017/05/17 1,960 1,974 1,875 1,883 84,900
2017/05/16 2,090 2,090 1,950 1,969 122,700
2017/05/15 1,950 2,111 1,922 2,090 198,100
2017/05/12 1,810 1,955 1,795 1,921 202,700
2017/05/11 1,779 1,850 1,769 1,850 118,200
2017/05/10 1,731 1,768 1,710 1,750 46,200
2017/05/09 1,741 1,770 1,741 1,754 24,400
2017/05/08 1,749 1,785 1,711 1,759 37,700
2017/05/02 1,772 1,774 1,730 1,736 106,300
2017/05/01 1,748 1,765 1,725 1,744 67,500
2017/04/28 1,688 1,742 1,675 1,728 78,900
2017/04/27 1,730 1,730 1,681 1,681 66,600
2017/04/26 1,672 1,730 1,672 1,727 33,200
2017/04/25 1,610 1,700 1,610 1,671 38,200
2017/04/24 1,660 1,684 1,612 1,630 94,800
2017/04/21 1,751 1,769 1,662 1,674 132,900
2017/04/20 1,889 1,889 1,732 1,751 73,200
2017/04/19 1,860 1,907 1,836 1,878 80,800
2017/04/18 1,760 1,880 1,759 1,837 74,800
2017/04/17 1,688 1,749 1,682 1,749 53,000
2017/04/14 1,661 1,726 1,652 1,680 189,800
2017/04/13 1,700 1,710 1,653 1,681 171,700
2017/04/12 1,819 1,819 1,660 1,744 231,000
2017/04/11 2,346 2,364 1,928 1,939 349,100
2017/04/10 2,150 2,321 2,104 2,296 72,400
2017/04/07 2,120 2,140 2,080 2,103 29,400
2017/04/06 2,100 2,100 2,050 2,079 24,600
2017/04/05 2,117 2,117 2,047 2,075 22,000
2017/04/04 2,128 2,135 1,970 2,017 77,600
2017/04/03 2,151 2,160 2,128 2,136 23,800
2017/03/31 2,145 2,186 2,143 2,151 17,900
2017/03/30 2,152 2,185 2,128 2,128 38,200
2017/03/29 2,179 2,189 2,136 2,171 11,100
2017/03/28 2,151 2,200 2,117 2,145 22,800
2017/03/27 2,161 2,193 2,155 2,155 33,600
2017/03/24 2,201 2,234 2,183 2,190 34,000
2017/03/23 2,178 2,243 2,178 2,214 26,000
2017/03/22 2,200 2,244 2,170 2,190 32,800
2017/03/21 2,267 2,288 2,200 2,264 32,900
2017/03/17 2,370 2,370 2,268 2,268 29,300
2017/03/16 2,249 2,385 2,224 2,349 71,100
2017/03/15 2,296 2,301 2,159 2,295 111,100
2017/03/14 2,350 2,351 2,310 2,316 98,900
2017/03/13 2,401 2,430 2,312 2,409 260,600
2017/03/10 2,170 2,380 2,166 2,351 443,600
2017/03/09 2,329 2,422 2,226 2,270 422,400
2017/03/08 2,620 2,680 2,360 2,402 1,033,300
2017/03/07 2,625 2,800 2,574 2,735 3,997,100

このページの先頭へ