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
2020/12/30 2,158 2,233 2,138 2,202 333,500
2020/12/29 2,254 2,254 2,138 2,146 368,800
2020/12/28 2,211 2,228 2,146 2,226 452,700
2020/12/25 2,238 2,274 2,195 2,203 280,600
2020/12/24 2,159 2,214 2,120 2,212 225,300
2020/12/23 2,051 2,201 2,051 2,197 367,500
2020/12/22 2,189 2,204 2,035 2,049 427,800
2020/12/21 2,270 2,282 2,171 2,182 243,000
2020/12/18 2,294 2,308 2,251 2,254 154,600
2020/12/17 2,255 2,286 2,240 2,278 148,200
2020/12/16 2,252 2,287 2,225 2,237 152,200
2020/12/15 2,315 2,349 2,233 2,253 203,400
2020/12/14 2,283 2,328 2,240 2,273 224,000
2020/12/11 2,175 2,289 2,170 2,284 476,300
2020/12/10 2,158 2,185 2,106 2,113 273,400
2020/12/09 2,156 2,216 2,122 2,184 258,200
2020/12/08 2,110 2,219 2,091 2,201 434,400
2020/12/07 2,225 2,248 2,110 2,135 584,800
2020/12/04 2,316 2,330 2,171 2,225 661,000
2020/12/03 2,424 2,424 2,316 2,335 413,700
2020/12/02 2,427 2,523 2,403 2,441 355,700
2020/12/01 2,371 2,485 2,355 2,423 424,000
2020/11/30 2,399 2,419 2,341 2,341 209,500
2020/11/27 2,318 2,384 2,289 2,384 219,500
2020/11/26 2,305 2,395 2,288 2,313 348,300
2020/11/25 2,469 2,469 2,284 2,294 629,100
2020/11/24 2,543 2,543 2,445 2,469 289,700
2020/11/20 2,434 2,515 2,399 2,488 271,400
2020/11/19 2,399 2,432 2,361 2,431 201,400
2020/11/18 2,390 2,482 2,368 2,420 219,900
2020/11/17 2,441 2,468 2,363 2,389 307,800
2020/11/16 2,515 2,518 2,405 2,472 252,200
2020/11/13 2,494 2,544 2,443 2,500 328,600
2020/11/12 2,455 2,519 2,440 2,507 283,500
2020/11/11 2,335 2,493 2,327 2,437 336,400
2020/11/10 2,602 2,620 2,335 2,361 831,400
2020/11/09 2,727 2,730 2,623 2,675 325,000
2020/11/06 2,641 2,750 2,583 2,710 501,800
2020/11/05 2,699 2,700 2,556 2,612 455,200
2020/11/04 2,480 2,622 2,453 2,604 545,500
2020/11/02 2,480 2,509 2,367 2,412 456,200
2020/10/30 2,683 2,745 2,476 2,500 815,700
2020/10/29 2,500 2,567 2,450 2,549 438,400
2020/10/28 2,488 2,605 2,475 2,540 471,300
2020/10/27 2,350 2,507 2,336 2,469 598,100
2020/10/26 2,601 2,650 2,410 2,434 756,000
2020/10/23 2,628 2,632 2,466 2,600 747,900
2020/10/22 2,713 2,718 2,617 2,651 489,600
2020/10/21 2,726 2,760 2,616 2,684 504,800
2020/10/20 2,543 2,779 2,533 2,703 1,037,200
2020/10/19 2,500 2,638 2,463 2,542 984,000
2020/10/16 2,935 2,970 2,550 2,568 1,969,600
2020/10/15 3,105 3,165 2,780 2,985 3,260,400
2020/10/14 3,275 3,350 3,135 3,315 1,049,700
2020/10/13 3,215 3,230 3,110 3,205 467,000
2020/10/12 3,190 3,235 3,140 3,225 301,900
2020/10/09 3,070 3,195 3,030 3,180 298,500
2020/10/08 3,195 3,195 3,075 3,075 413,700
2020/10/07 3,280 3,280 3,150 3,180 409,500
2020/10/06 3,230 3,300 3,155 3,285 353,000
2020/10/05 3,165 3,200 3,035 3,165 423,500
2020/10/02 3,265 3,305 3,115 3,170 489,500
2020/09/30 3,340 3,370 3,200 3,200 442,800
2020/09/29 3,305 3,385 3,255 3,330 417,300
2020/09/28 3,600 3,645 3,275 3,370 1,205,400
2020/09/25 3,240 3,325 3,140 3,205 599,100
2020/09/24 3,135 3,330 3,070 3,110 733,300
2020/09/23 3,040 3,265 3,000 3,205 674,800
2020/09/18 3,005 3,060 2,865 3,000 943,600
2020/09/17 3,245 3,270 2,984 2,986 1,196,600
2020/09/16 3,050 3,320 3,030 3,315 917,900
2020/09/15 2,965 3,045 2,952 2,998 521,300
2020/09/14 3,205 3,205 2,940 2,962 782,700
2020/09/11 3,180 3,240 3,050 3,180 543,400
2020/09/10 3,370 3,505 3,145 3,170 810,900
2020/09/09 3,215 3,365 3,190 3,300 654,000
2020/09/08 3,505 3,575 3,265 3,355 815,500
2020/09/07 3,835 3,835 3,570 3,575 625,800
2020/09/04 3,760 3,910 3,625 3,815 934,600
2020/09/03 3,905 3,995 3,840 3,930 519,500
2020/09/02 4,045 4,180 3,970 4,000 745,500
2020/09/01 3,935 4,060 3,905 4,010 1,027,800
2020/08/31 3,590 3,745 3,555 3,725 727,900
2020/08/28 3,615 3,640 3,330 3,460 947,900
2020/08/27 3,710 3,765 3,590 3,640 808,700
2020/08/26 3,500 3,740 3,500 3,705 789,800
2020/08/25 3,380 3,750 3,360 3,500 1,458,300
2020/08/24 3,395 3,410 3,200 3,300 1,004,300
2020/08/21 3,285 3,455 3,200 3,425 591,900
2020/08/20 3,255 3,335 3,160 3,215 464,900
2020/08/19 3,250 3,400 3,195 3,290 927,300
2020/08/18 2,951 3,145 2,929 3,130 670,700
2020/08/17 2,970 3,030 2,919 2,950 584,700
2020/08/14 2,849 2,985 2,826 2,978 570,400
2020/08/13 2,901 2,919 2,745 2,840 747,100
2020/08/12 2,872 2,956 2,870 2,876 458,900
2020/08/11 3,030 3,040 2,853 2,887 970,100
2020/08/07 3,020 3,060 2,941 3,020 504,400
2020/08/06 2,954 3,090 2,937 2,983 1,154,300
2020/08/05 2,744 3,070 2,741 2,950 1,798,800
2020/08/04 2,702 2,757 2,662 2,743 827,200
2020/08/03 2,683 2,804 2,623 2,732 1,063,000
2020/07/31 2,797 2,895 2,611 2,663 1,567,500
2020/07/30 2,625 2,754 2,562 2,740 970,600
2020/07/29 2,550 2,738 2,545 2,634 1,614,400
2020/07/28 2,651 2,681 2,490 2,520 1,556,500
2020/07/27 2,594 2,820 2,590 2,688 1,972,500
2020/07/22 2,478 2,657 2,460 2,656 1,802,400
2020/07/21 2,484 2,630 2,377 2,578 3,213,600
2020/07/20 2,568 2,590 2,418 2,522 3,482,400
2020/07/17 2,209 2,528 2,177 2,404 8,000,900
2020/07/16 2,089 2,159 2,055 2,159 1,918,600
2020/07/15 1,759 1,759 1,759 1,759 32,900
2020/07/14 1,514 1,514 1,424 1,459 638,200
2020/07/13 1,489 1,530 1,451 1,523 469,600
2020/07/10 1,449 1,506 1,422 1,468 683,200
2020/07/09 1,544 1,544 1,464 1,465 543,600
2020/07/08 1,558 1,559 1,496 1,546 514,700
2020/07/07 1,525 1,618 1,520 1,549 740,600
2020/07/06 1,522 1,532 1,442 1,508 570,700
2020/07/03 1,478 1,534 1,468 1,514 649,700
2020/07/02 1,656 1,667 1,354 1,468 2,441,000
2020/07/01 1,747 1,754 1,660 1,678 593,000
2020/06/30 1,860 1,877 1,670 1,744 1,453,400
2020/06/29 1,887 1,916 1,824 1,839 632,300
2020/06/26 1,925 1,925 1,870 1,908 512,900
2020/06/25 1,887 1,899 1,828 1,891 569,200
2020/06/24 1,835 1,922 1,830 1,901 731,500
2020/06/23 1,902 1,912 1,815 1,843 975,700
2020/06/22 1,750 1,885 1,750 1,873 1,214,300
2020/06/19 1,723 1,760 1,697 1,750 914,200
2020/06/18 1,653 1,733 1,653 1,733 846,000
2020/06/17 1,646 1,658 1,612 1,651 610,900
2020/06/16 1,680 1,708 1,632 1,654 950,000
2020/06/15 1,700 1,744 1,597 1,617 1,456,800
2020/06/12 1,501 1,582 1,480 1,570 1,159,800
2020/06/11 1,613 1,641 1,558 1,605 788,700
2020/06/10 1,523 1,650 1,505 1,594 1,648,100
2020/06/09 1,465 1,499 1,436 1,480 485,500
2020/06/08 1,436 1,533 1,421 1,475 1,377,600
2020/06/05 1,349 1,396 1,305 1,386 564,300
2020/06/04 1,443 1,443 1,347 1,360 834,600
2020/06/03 1,425 1,446 1,387 1,433 881,700
2020/06/02 1,410 1,456 1,401 1,425 742,700
2020/06/01 1,339 1,415 1,298 1,381 1,108,300
2020/05/29 1,313 1,345 1,266 1,306 831,900
2020/05/28 1,255 1,395 1,248 1,325 2,651,300
2020/05/27 1,153 1,248 1,136 1,248 818,500
2020/05/26 1,095 1,168 1,071 1,165 911,900
2020/05/25 1,115 1,118 1,077 1,084 825,100
2020/05/22 1,130 1,142 1,085 1,085 729,500
2020/05/21 1,160 1,170 1,124 1,135 634,900
2020/05/20 1,179 1,189 1,148 1,160 828,200
2020/05/19 1,179 1,184 1,137 1,167 1,162,100
2020/05/18 1,188 1,214 1,154 1,154 1,275,300
2020/05/15 1,150 1,195 1,125 1,169 1,215,600
2020/05/14 1,174 1,254 1,136 1,151 1,573,400
2020/05/13 1,214 1,220 1,147 1,186 1,255,500
2020/05/12 1,216 1,299 1,210 1,246 1,881,900
2020/05/11 1,200 1,275 1,165 1,243 1,642,100
2020/05/08 1,228 1,235 1,174 1,211 1,464,100
2020/05/07 1,182 1,275 1,146 1,152 2,406,900
2020/05/01 1,050 1,134 1,050 1,122 2,057,300
2020/04/30 1,049 1,090 1,017 1,069 1,289,200
2020/04/28 1,032 1,057 961 1,019 1,826,100
2020/04/27 935 1,062 931 1,060 1,820,600
2020/04/24 871 936 851 912 1,076,700
2020/04/23 885 891 866 870 476,600
2020/04/22 830 873 808 861 713,600
2020/04/21 913 923 848 851 823,300
2020/04/20 887 943 873 927 509,100
2020/04/17 883 900 849 887 487,300
2020/04/16 851 888 832 855 539,000
2020/04/15 965 980 866 873 1,349,700
2020/04/14 944 1,015 924 1,005 737,000
2020/04/13 963 981 916 936 717,200
2020/04/10 920 951 887 951 686,300
2020/04/09 859 873 845 865 330,200
2020/04/08 865 865 827 852 246,500
2020/04/07 821 868 806 841 322,100
2020/04/06 763 806 737 797 492,900
2020/04/03 825 826 724 740 708,300
2020/04/02 694 714 692 705 231,800
2020/04/01 715 722 691 704 223,700
2020/03/31 723 765 710 712 214,600
2020/03/30 685 721 678 714 180,700
2020/03/27 705 723 687 715 274,700
2020/03/26 719 730 686 687 317,300
2020/03/25 740 754 695 749 495,300
2020/03/24 648 714 640 704 322,200
2020/03/23 630 640 575 614 593,500
2020/03/19 698 718 624 641 367,700
2020/03/18 713 748 675 689 416,800
2020/03/17 623 716 623 711 333,500
2020/03/16 643 702 629 653 287,000
2020/03/13 650 677 595 648 568,600
2020/03/12 739 779 710 721 459,200
2020/03/11 795 812 753 769 437,600
2020/03/10 766 817 703 807 527,100
2020/03/09 866 880 779 781 488,000
2020/03/06 911 926 897 911 251,700
2020/03/05 948 964 903 934 307,500
2020/03/04 923 949 879 942 708,800
2020/03/03 1,026 1,027 940 953 337,700
2020/03/02 886 990 868 972 437,600
2020/02/28 963 989 862 874 703,700
2020/02/27 1,021 1,080 1,020 1,023 253,100
2020/02/26 1,053 1,079 980 1,041 521,900
2020/02/25 1,019 1,086 1,012 1,073 319,300
2020/02/21 1,131 1,144 1,107 1,119 169,100
2020/02/20 1,150 1,174 1,119 1,130 290,200
2020/02/19 1,100 1,148 1,096 1,142 213,700
2020/02/18 1,125 1,139 1,088 1,089 302,500
2020/02/17 1,121 1,159 1,107 1,134 296,400
2020/02/14 1,165 1,181 1,116 1,132 482,800
2020/02/13 1,079 1,178 1,062 1,161 820,900
2020/02/12 1,077 1,077 1,052 1,070 187,000
2020/02/10 1,048 1,078 1,032 1,061 304,900
2020/02/07 1,049 1,058 1,019 1,049 250,800
2020/02/06 1,065 1,080 1,040 1,045 363,100
2020/02/05 1,008 1,045 994 1,035 424,400
2020/02/04 1,000 1,007 980 984 283,600
2020/02/03 969 1,014 962 999 371,200
2020/01/31 993 1,027 985 1,012 267,100
2020/01/30 1,025 1,046 968 992 481,800
2020/01/29 1,026 1,026 995 1,018 293,000
2020/01/28 960 1,030 952 1,026 415,900
2020/01/27 926 966 911 956 408,400
2020/01/24 999 1,000 923 946 751,300
2020/01/23 1,018 1,032 991 995 391,800
2020/01/22 1,043 1,049 987 1,014 617,500
2020/01/21 1,067 1,100 1,041 1,059 585,700
2020/01/20 1,014 1,065 995 1,059 755,200
2020/01/17 998 1,024 957 972 637,400
2020/01/16 1,010 1,060 940 962 946,700
2020/01/15 905 986 883 962 1,036,900
2020/01/14 887 888 849 860 225,300
2020/01/10 898 898 871 879 175,700
2020/01/09 900 918 891 893 218,900
2020/01/08 915 915 870 876 231,900
2020/01/07 891 920 887 916 175,000
2020/01/06 906 910 884 895 139,300

このページの先頭へ