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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,281 | 1,303 | 1,269 | 1,293 | 39,200 |
| 2021/12/29 | 1,250 | 1,310 | 1,246 | 1,308 | 65,200 |
| 2021/12/28 | 1,249 | 1,273 | 1,235 | 1,251 | 126,100 |
| 2021/12/27 | 1,279 | 1,279 | 1,230 | 1,249 | 95,700 |
| 2021/12/24 | 1,313 | 1,323 | 1,272 | 1,279 | 97,500 |
| 2021/12/23 | 1,380 | 1,383 | 1,303 | 1,303 | 134,700 |
| 2021/12/22 | 1,344 | 1,379 | 1,335 | 1,377 | 106,700 |
| 2021/12/21 | 1,335 | 1,347 | 1,315 | 1,325 | 88,600 |
| 2021/12/20 | 1,335 | 1,340 | 1,311 | 1,325 | 134,600 |
| 2021/12/17 | 1,326 | 1,347 | 1,325 | 1,343 | 111,800 |
| 2021/12/16 | 1,368 | 1,370 | 1,326 | 1,327 | 39,200 |
| 2021/12/15 | 1,354 | 1,382 | 1,323 | 1,331 | 99,000 |
| 2021/12/14 | 1,412 | 1,421 | 1,332 | 1,359 | 98,000 |
| 2021/12/13 | 1,455 | 1,455 | 1,379 | 1,382 | 267,200 |
| 2021/12/10 | 1,395 | 1,465 | 1,354 | 1,435 | 292,100 |
| 2021/12/09 | 1,398 | 1,398 | 1,369 | 1,371 | 136,000 |
| 2021/12/08 | 1,345 | 1,405 | 1,337 | 1,380 | 248,500 |
| 2021/12/07 | 1,276 | 1,321 | 1,267 | 1,306 | 235,400 |
| 2021/12/06 | 1,253 | 1,265 | 1,228 | 1,246 | 155,100 |
| 2021/12/03 | 1,179 | 1,266 | 1,168 | 1,266 | 233,300 |
| 2021/12/02 | 1,149 | 1,177 | 1,136 | 1,160 | 93,000 |
| 2021/12/01 | 1,144 | 1,165 | 1,099 | 1,157 | 125,500 |
| 2021/11/30 | 1,140 | 1,185 | 1,133 | 1,138 | 105,500 |
| 2021/11/29 | 1,121 | 1,165 | 1,109 | 1,112 | 187,200 |
| 2021/11/26 | 1,210 | 1,210 | 1,151 | 1,161 | 158,000 |
| 2021/11/25 | 1,225 | 1,253 | 1,212 | 1,212 | 63,700 |
| 2021/11/24 | 1,242 | 1,244 | 1,213 | 1,222 | 79,000 |
| 2021/11/22 | 1,276 | 1,279 | 1,238 | 1,248 | 72,100 |
| 2021/11/19 | 1,316 | 1,330 | 1,260 | 1,276 | 153,400 |
| 2021/11/18 | 1,335 | 1,373 | 1,313 | 1,316 | 286,100 |
| 2021/11/17 | 1,328 | 1,333 | 1,277 | 1,280 | 75,900 |
| 2021/11/16 | 1,325 | 1,327 | 1,301 | 1,315 | 39,500 |
| 2021/11/15 | 1,290 | 1,340 | 1,290 | 1,332 | 74,900 |
| 2021/11/12 | 1,265 | 1,301 | 1,265 | 1,286 | 41,500 |
| 2021/11/11 | 1,281 | 1,287 | 1,260 | 1,268 | 56,600 |
| 2021/11/10 | 1,311 | 1,320 | 1,287 | 1,295 | 61,200 |
| 2021/11/09 | 1,350 | 1,368 | 1,318 | 1,320 | 68,700 |
| 2021/11/08 | 1,362 | 1,367 | 1,337 | 1,346 | 67,100 |
| 2021/11/05 | 1,354 | 1,360 | 1,320 | 1,354 | 69,000 |
| 2021/11/04 | 1,351 | 1,379 | 1,334 | 1,343 | 69,100 |
| 2021/11/02 | 1,336 | 1,353 | 1,326 | 1,334 | 33,300 |
| 2021/11/01 | 1,329 | 1,355 | 1,329 | 1,343 | 57,900 |
| 2021/10/29 | 1,360 | 1,369 | 1,316 | 1,322 | 123,900 |
| 2021/10/28 | 1,347 | 1,383 | 1,339 | 1,383 | 65,800 |
| 2021/10/27 | 1,354 | 1,362 | 1,337 | 1,350 | 59,200 |
| 2021/10/26 | 1,350 | 1,361 | 1,331 | 1,348 | 82,800 |
| 2021/10/25 | 1,347 | 1,360 | 1,322 | 1,338 | 100,700 |
| 2021/10/22 | 1,344 | 1,363 | 1,341 | 1,354 | 91,500 |
| 2021/10/21 | 1,352 | 1,390 | 1,341 | 1,362 | 84,000 |
| 2021/10/20 | 1,374 | 1,398 | 1,360 | 1,371 | 123,400 |
| 2021/10/19 | 1,279 | 1,368 | 1,279 | 1,355 | 205,500 |
| 2021/10/18 | 1,344 | 1,345 | 1,260 | 1,273 | 274,000 |
| 2021/10/15 | 1,226 | 1,299 | 1,165 | 1,284 | 441,700 |
| 2021/10/14 | 1,219 | 1,228 | 1,190 | 1,207 | 279,400 |
| 2021/10/13 | 1,246 | 1,252 | 1,210 | 1,211 | 219,600 |
| 2021/10/12 | 1,300 | 1,314 | 1,236 | 1,247 | 221,100 |
| 2021/10/11 | 1,310 | 1,316 | 1,266 | 1,305 | 121,500 |
| 2021/10/08 | 1,320 | 1,335 | 1,302 | 1,309 | 136,200 |
| 2021/10/07 | 1,300 | 1,305 | 1,276 | 1,290 | 133,500 |
| 2021/10/06 | 1,287 | 1,337 | 1,276 | 1,283 | 143,300 |
| 2021/10/05 | 1,280 | 1,303 | 1,250 | 1,285 | 164,400 |
| 2021/10/04 | 1,345 | 1,367 | 1,299 | 1,310 | 108,400 |
| 2021/10/01 | 1,372 | 1,388 | 1,334 | 1,344 | 102,800 |
| 2021/09/30 | 1,395 | 1,404 | 1,350 | 1,382 | 93,600 |
| 2021/09/29 | 1,383 | 1,400 | 1,375 | 1,394 | 62,500 |
| 2021/09/28 | 1,430 | 1,445 | 1,397 | 1,404 | 99,900 |
| 2021/09/27 | 1,448 | 1,468 | 1,421 | 1,437 | 120,900 |
| 2021/09/24 | 1,414 | 1,449 | 1,414 | 1,448 | 139,200 |
| 2021/09/22 | 1,382 | 1,412 | 1,382 | 1,386 | 104,200 |
| 2021/09/21 | 1,382 | 1,403 | 1,368 | 1,383 | 148,300 |
| 2021/09/17 | 1,405 | 1,430 | 1,400 | 1,429 | 59,100 |
| 2021/09/16 | 1,446 | 1,449 | 1,402 | 1,406 | 135,100 |
| 2021/09/15 | 1,440 | 1,447 | 1,414 | 1,432 | 110,400 |
| 2021/09/14 | 1,450 | 1,460 | 1,429 | 1,439 | 90,200 |
| 2021/09/13 | 1,429 | 1,455 | 1,421 | 1,445 | 85,000 |
| 2021/09/10 | 1,420 | 1,437 | 1,403 | 1,429 | 94,600 |
| 2021/09/09 | 1,408 | 1,425 | 1,396 | 1,411 | 64,400 |
| 2021/09/08 | 1,386 | 1,418 | 1,378 | 1,417 | 83,200 |
| 2021/09/07 | 1,374 | 1,396 | 1,369 | 1,381 | 75,100 |
| 2021/09/06 | 1,380 | 1,380 | 1,340 | 1,360 | 94,000 |
| 2021/09/03 | 1,336 | 1,354 | 1,318 | 1,331 | 85,700 |
| 2021/09/02 | 1,376 | 1,377 | 1,342 | 1,348 | 92,600 |
| 2021/09/01 | 1,394 | 1,394 | 1,353 | 1,376 | 54,700 |
| 2021/08/31 | 1,363 | 1,387 | 1,363 | 1,376 | 77,300 |
| 2021/08/30 | 1,375 | 1,383 | 1,345 | 1,363 | 102,700 |
| 2021/08/27 | 1,397 | 1,397 | 1,352 | 1,372 | 74,400 |
| 2021/08/26 | 1,348 | 1,371 | 1,343 | 1,367 | 59,400 |
| 2021/08/25 | 1,320 | 1,356 | 1,316 | 1,339 | 91,900 |
| 2021/08/24 | 1,314 | 1,326 | 1,301 | 1,316 | 65,100 |
| 2021/08/23 | 1,274 | 1,306 | 1,271 | 1,298 | 103,700 |
| 2021/08/20 | 1,303 | 1,318 | 1,240 | 1,244 | 162,700 |
| 2021/08/19 | 1,309 | 1,340 | 1,302 | 1,314 | 142,700 |
| 2021/08/18 | 1,291 | 1,341 | 1,283 | 1,338 | 152,700 |
| 2021/08/17 | 1,370 | 1,376 | 1,292 | 1,301 | 227,900 |
| 2021/08/16 | 1,400 | 1,400 | 1,362 | 1,373 | 106,600 |
| 2021/08/13 | 1,440 | 1,440 | 1,401 | 1,424 | 80,500 |
| 2021/08/12 | 1,470 | 1,479 | 1,436 | 1,440 | 57,800 |
| 2021/08/11 | 1,455 | 1,480 | 1,440 | 1,460 | 129,300 |
| 2021/08/10 | 1,420 | 1,456 | 1,410 | 1,450 | 80,500 |
| 2021/08/06 | 1,401 | 1,439 | 1,399 | 1,430 | 99,100 |
| 2021/08/05 | 1,401 | 1,434 | 1,385 | 1,410 | 91,700 |
| 2021/08/04 | 1,450 | 1,450 | 1,413 | 1,419 | 92,000 |
| 2021/08/03 | 1,465 | 1,505 | 1,450 | 1,457 | 126,900 |
| 2021/08/02 | 1,450 | 1,473 | 1,421 | 1,469 | 177,400 |
| 2021/07/30 | 1,410 | 1,447 | 1,407 | 1,441 | 311,000 |
| 2021/07/29 | 1,347 | 1,405 | 1,340 | 1,399 | 216,900 |
| 2021/07/28 | 1,409 | 1,414 | 1,338 | 1,347 | 328,500 |
| 2021/07/27 | 1,438 | 1,439 | 1,400 | 1,438 | 186,600 |
| 2021/07/26 | 1,456 | 1,456 | 1,409 | 1,428 | 252,800 |
| 2021/07/21 | 1,500 | 1,506 | 1,421 | 1,427 | 374,900 |
| 2021/07/20 | 1,520 | 1,551 | 1,465 | 1,470 | 352,400 |
| 2021/07/19 | 1,565 | 1,589 | 1,537 | 1,560 | 211,900 |
| 2021/07/16 | 1,606 | 1,624 | 1,592 | 1,601 | 219,300 |
| 2021/07/15 | 1,699 | 1,706 | 1,592 | 1,619 | 767,600 |
| 2021/07/14 | 1,742 | 1,784 | 1,731 | 1,758 | 141,200 |
| 2021/07/13 | 1,779 | 1,789 | 1,753 | 1,753 | 91,800 |
| 2021/07/12 | 1,725 | 1,781 | 1,719 | 1,765 | 135,400 |
| 2021/07/09 | 1,684 | 1,709 | 1,670 | 1,704 | 141,000 |
| 2021/07/08 | 1,763 | 1,763 | 1,690 | 1,708 | 223,700 |
| 2021/07/07 | 1,815 | 1,834 | 1,771 | 1,779 | 156,800 |
| 2021/07/06 | 1,821 | 1,830 | 1,788 | 1,826 | 142,600 |
| 2021/07/05 | 1,913 | 1,914 | 1,822 | 1,827 | 223,400 |
| 2021/07/02 | 1,886 | 1,935 | 1,876 | 1,910 | 206,300 |
| 2021/07/01 | 1,908 | 1,908 | 1,822 | 1,867 | 158,300 |
| 2021/06/30 | 1,918 | 1,949 | 1,873 | 1,902 | 238,900 |
| 2021/06/29 | 1,818 | 1,909 | 1,818 | 1,903 | 299,500 |
| 2021/06/28 | 1,813 | 1,838 | 1,804 | 1,815 | 91,100 |
| 2021/06/25 | 1,800 | 1,834 | 1,781 | 1,801 | 140,500 |
| 2021/06/24 | 1,790 | 1,807 | 1,775 | 1,787 | 74,400 |
| 2021/06/23 | 1,742 | 1,795 | 1,738 | 1,793 | 90,900 |
| 2021/06/22 | 1,724 | 1,763 | 1,707 | 1,758 | 82,500 |
| 2021/06/21 | 1,702 | 1,725 | 1,681 | 1,690 | 140,800 |
| 2021/06/18 | 1,799 | 1,818 | 1,751 | 1,751 | 126,600 |
| 2021/06/17 | 1,782 | 1,789 | 1,751 | 1,780 | 119,600 |
| 2021/06/16 | 1,761 | 1,802 | 1,746 | 1,798 | 80,500 |
| 2021/06/15 | 1,806 | 1,815 | 1,751 | 1,777 | 163,700 |
| 2021/06/14 | 1,793 | 1,836 | 1,777 | 1,805 | 186,700 |
| 2021/06/11 | 1,802 | 1,833 | 1,770 | 1,792 | 145,100 |
| 2021/06/10 | 1,775 | 1,812 | 1,758 | 1,802 | 159,500 |
| 2021/06/09 | 1,777 | 1,795 | 1,757 | 1,775 | 105,400 |
| 2021/06/08 | 1,760 | 1,774 | 1,730 | 1,772 | 182,600 |
| 2021/06/07 | 1,720 | 1,765 | 1,712 | 1,745 | 141,100 |
| 2021/06/04 | 1,729 | 1,729 | 1,687 | 1,719 | 120,900 |
| 2021/06/03 | 1,725 | 1,760 | 1,700 | 1,736 | 201,200 |
| 2021/06/02 | 1,678 | 1,734 | 1,673 | 1,701 | 192,900 |
| 2021/06/01 | 1,675 | 1,678 | 1,641 | 1,665 | 85,300 |
| 2021/05/31 | 1,699 | 1,715 | 1,661 | 1,671 | 98,200 |
| 2021/05/28 | 1,701 | 1,703 | 1,670 | 1,677 | 84,400 |
| 2021/05/27 | 1,685 | 1,699 | 1,674 | 1,697 | 55,700 |
| 2021/05/26 | 1,714 | 1,716 | 1,685 | 1,694 | 74,500 |
| 2021/05/25 | 1,718 | 1,743 | 1,699 | 1,721 | 106,700 |
| 2021/05/24 | 1,701 | 1,715 | 1,675 | 1,694 | 113,500 |
| 2021/05/21 | 1,700 | 1,726 | 1,692 | 1,715 | 160,600 |
| 2021/05/20 | 1,656 | 1,692 | 1,649 | 1,678 | 117,100 |
| 2021/05/19 | 1,601 | 1,659 | 1,580 | 1,655 | 210,000 |
| 2021/05/18 | 1,568 | 1,613 | 1,568 | 1,600 | 155,900 |
| 2021/05/17 | 1,623 | 1,632 | 1,559 | 1,567 | 193,700 |
| 2021/05/14 | 1,581 | 1,612 | 1,568 | 1,604 | 160,700 |
| 2021/05/13 | 1,555 | 1,614 | 1,555 | 1,569 | 210,700 |
| 2021/05/12 | 1,695 | 1,715 | 1,596 | 1,612 | 270,400 |
| 2021/05/11 | 1,700 | 1,707 | 1,682 | 1,682 | 181,200 |
| 2021/05/10 | 1,699 | 1,720 | 1,689 | 1,709 | 165,500 |
| 2021/05/07 | 1,702 | 1,711 | 1,681 | 1,689 | 127,100 |
| 2021/05/06 | 1,717 | 1,740 | 1,697 | 1,700 | 147,900 |
| 2021/04/30 | 1,740 | 1,768 | 1,705 | 1,717 | 200,400 |
| 2021/04/28 | 1,736 | 1,766 | 1,736 | 1,756 | 178,300 |
| 2021/04/27 | 1,730 | 1,770 | 1,728 | 1,736 | 191,200 |
| 2021/04/26 | 1,690 | 1,739 | 1,668 | 1,723 | 172,200 |
| 2021/04/23 | 1,720 | 1,740 | 1,684 | 1,686 | 216,900 |
| 2021/04/22 | 1,706 | 1,734 | 1,677 | 1,727 | 299,000 |
| 2021/04/21 | 1,717 | 1,745 | 1,655 | 1,666 | 539,400 |
| 2021/04/20 | 1,766 | 1,790 | 1,750 | 1,754 | 400,000 |
| 2021/04/19 | 1,849 | 1,851 | 1,736 | 1,780 | 1,403,200 |
| 2021/04/16 | 1,794 | 1,918 | 1,756 | 1,903 | 2,547,100 |
| 2021/04/15 | 1,772 | 1,772 | 1,772 | 1,772 | 123,600 |
| 2021/04/14 | 2,247 | 2,306 | 2,230 | 2,272 | 489,100 |
| 2021/04/13 | 2,193 | 2,261 | 2,184 | 2,250 | 279,100 |
| 2021/04/12 | 2,325 | 2,325 | 2,171 | 2,183 | 559,700 |
| 2021/04/09 | 2,270 | 2,337 | 2,260 | 2,334 | 238,700 |
| 2021/04/08 | 2,380 | 2,380 | 2,254 | 2,259 | 372,000 |
| 2021/04/07 | 2,350 | 2,392 | 2,290 | 2,388 | 182,000 |
| 2021/04/06 | 2,417 | 2,419 | 2,319 | 2,339 | 307,800 |
| 2021/04/05 | 2,298 | 2,398 | 2,285 | 2,380 | 526,000 |
| 2021/04/02 | 2,290 | 2,304 | 2,216 | 2,281 | 181,600 |
| 2021/04/01 | 2,247 | 2,305 | 2,195 | 2,270 | 307,600 |
| 2021/03/31 | 2,215 | 2,256 | 2,163 | 2,222 | 173,800 |
| 2021/03/30 | 2,123 | 2,230 | 2,123 | 2,217 | 232,400 |
| 2021/03/29 | 2,250 | 2,265 | 2,108 | 2,125 | 350,100 |
| 2021/03/26 | 2,111 | 2,242 | 2,086 | 2,241 | 248,500 |
| 2021/03/25 | 2,027 | 2,111 | 2,010 | 2,102 | 168,000 |
| 2021/03/24 | 2,132 | 2,147 | 2,047 | 2,049 | 165,300 |
| 2021/03/23 | 2,174 | 2,205 | 2,147 | 2,151 | 138,100 |
| 2021/03/22 | 2,205 | 2,229 | 2,151 | 2,163 | 123,000 |
| 2021/03/19 | 2,165 | 2,203 | 2,086 | 2,189 | 160,000 |
| 2021/03/18 | 2,235 | 2,248 | 2,185 | 2,203 | 173,200 |
| 2021/03/17 | 2,136 | 2,216 | 2,130 | 2,206 | 152,100 |
| 2021/03/16 | 2,164 | 2,174 | 2,105 | 2,151 | 162,900 |
| 2021/03/15 | 2,091 | 2,148 | 2,071 | 2,148 | 122,100 |
| 2021/03/12 | 2,034 | 2,107 | 2,023 | 2,087 | 228,400 |
| 2021/03/11 | 1,978 | 2,012 | 1,945 | 2,011 | 154,400 |
| 2021/03/10 | 1,989 | 2,014 | 1,954 | 1,984 | 125,000 |
| 2021/03/09 | 1,892 | 1,960 | 1,874 | 1,954 | 162,900 |
| 2021/03/08 | 1,953 | 1,966 | 1,894 | 1,909 | 139,100 |
| 2021/03/05 | 1,946 | 1,977 | 1,865 | 1,928 | 257,600 |
| 2021/03/04 | 1,944 | 2,008 | 1,941 | 1,970 | 170,000 |
| 2021/03/03 | 2,053 | 2,066 | 1,977 | 1,992 | 248,000 |
| 2021/03/02 | 2,085 | 2,119 | 2,050 | 2,060 | 200,500 |
| 2021/03/01 | 2,077 | 2,077 | 2,025 | 2,063 | 179,100 |
| 2021/02/26 | 2,073 | 2,099 | 2,021 | 2,039 | 269,900 |
| 2021/02/25 | 2,162 | 2,215 | 2,116 | 2,167 | 198,000 |
| 2021/02/24 | 2,250 | 2,267 | 2,161 | 2,163 | 292,900 |
| 2021/02/22 | 2,275 | 2,323 | 2,266 | 2,290 | 175,100 |
| 2021/02/19 | 2,237 | 2,294 | 2,216 | 2,258 | 192,400 |
| 2021/02/18 | 2,220 | 2,261 | 2,204 | 2,245 | 187,200 |
| 2021/02/17 | 2,275 | 2,300 | 2,215 | 2,248 | 192,400 |
| 2021/02/16 | 2,294 | 2,312 | 2,272 | 2,295 | 226,400 |
| 2021/02/15 | 2,311 | 2,337 | 2,271 | 2,289 | 229,900 |
| 2021/02/12 | 2,288 | 2,332 | 2,246 | 2,315 | 279,800 |
| 2021/02/10 | 2,186 | 2,324 | 2,171 | 2,303 | 307,800 |
| 2021/02/09 | 2,222 | 2,224 | 2,129 | 2,210 | 354,100 |
| 2021/02/08 | 2,157 | 2,273 | 2,140 | 2,222 | 561,000 |
| 2021/02/05 | 2,097 | 2,132 | 2,083 | 2,132 | 296,900 |
| 2021/02/04 | 2,045 | 2,094 | 2,030 | 2,075 | 243,900 |
| 2021/02/03 | 1,998 | 2,048 | 1,965 | 2,042 | 250,300 |
| 2021/02/02 | 1,944 | 1,978 | 1,928 | 1,978 | 159,300 |
| 2021/02/01 | 1,900 | 1,943 | 1,856 | 1,937 | 229,100 |
| 2021/01/29 | 1,912 | 1,932 | 1,864 | 1,888 | 297,700 |
| 2021/01/28 | 1,909 | 1,929 | 1,876 | 1,877 | 334,900 |
| 2021/01/27 | 1,968 | 1,989 | 1,949 | 1,951 | 248,300 |
| 2021/01/26 | 2,026 | 2,045 | 1,930 | 1,946 | 434,200 |
| 2021/01/25 | 1,985 | 2,067 | 1,970 | 2,055 | 319,500 |
| 2021/01/22 | 1,971 | 1,997 | 1,932 | 1,953 | 365,300 |
| 2021/01/21 | 1,969 | 2,001 | 1,951 | 1,990 | 452,600 |
| 2021/01/20 | 2,074 | 2,085 | 1,932 | 1,944 | 763,600 |
| 2021/01/19 | 2,082 | 2,116 | 2,046 | 2,074 | 470,100 |
| 2021/01/18 | 2,180 | 2,180 | 2,058 | 2,077 | 709,200 |
| 2021/01/15 | 2,342 | 2,455 | 2,156 | 2,202 | 1,610,100 |
| 2021/01/14 | 2,275 | 2,319 | 2,212 | 2,234 | 692,500 |
| 2021/01/13 | 2,376 | 2,400 | 2,257 | 2,275 | 635,300 |
| 2021/01/12 | 2,217 | 2,385 | 2,210 | 2,379 | 811,100 |
| 2021/01/08 | 2,190 | 2,233 | 2,148 | 2,172 | 262,800 |
| 2021/01/07 | 2,204 | 2,222 | 2,150 | 2,180 | 214,200 |
| 2021/01/06 | 2,220 | 2,274 | 2,206 | 2,220 | 240,400 |
| 2021/01/05 | 2,264 | 2,264 | 2,177 | 2,199 | 247,700 |
| 2021/01/04 | 2,215 | 2,280 | 2,154 | 2,280 | 278,700 |