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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,056 | 1,084 | 1,056 | 1,080 | 26,600 |
| 2022/12/29 | 1,023 | 1,067 | 1,023 | 1,050 | 34,100 |
| 2022/12/28 | 1,043 | 1,043 | 1,023 | 1,030 | 49,600 |
| 2022/12/27 | 1,038 | 1,058 | 1,038 | 1,045 | 44,000 |
| 2022/12/26 | 1,047 | 1,052 | 1,020 | 1,030 | 67,100 |
| 2022/12/23 | 1,058 | 1,064 | 1,039 | 1,049 | 36,600 |
| 2022/12/22 | 1,071 | 1,087 | 1,055 | 1,060 | 34,600 |
| 2022/12/21 | 1,049 | 1,080 | 1,046 | 1,074 | 65,300 |
| 2022/12/20 | 1,136 | 1,136 | 1,070 | 1,079 | 82,000 |
| 2022/12/19 | 1,135 | 1,143 | 1,122 | 1,138 | 25,300 |
| 2022/12/16 | 1,136 | 1,143 | 1,128 | 1,135 | 31,700 |
| 2022/12/15 | 1,121 | 1,151 | 1,117 | 1,145 | 38,000 |
| 2022/12/14 | 1,141 | 1,141 | 1,116 | 1,127 | 34,900 |
| 2022/12/13 | 1,148 | 1,151 | 1,140 | 1,140 | 15,700 |
| 2022/12/12 | 1,134 | 1,145 | 1,128 | 1,138 | 15,400 |
| 2022/12/09 | 1,137 | 1,149 | 1,137 | 1,137 | 21,400 |
| 2022/12/08 | 1,153 | 1,153 | 1,130 | 1,142 | 20,100 |
| 2022/12/07 | 1,132 | 1,153 | 1,126 | 1,153 | 14,600 |
| 2022/12/06 | 1,163 | 1,163 | 1,121 | 1,140 | 45,100 |
| 2022/12/05 | 1,160 | 1,172 | 1,149 | 1,168 | 20,900 |
| 2022/12/02 | 1,167 | 1,167 | 1,149 | 1,165 | 29,900 |
| 2022/12/01 | 1,178 | 1,188 | 1,170 | 1,174 | 31,100 |
| 2022/11/30 | 1,160 | 1,170 | 1,146 | 1,170 | 27,300 |
| 2022/11/29 | 1,155 | 1,173 | 1,150 | 1,171 | 22,200 |
| 2022/11/28 | 1,159 | 1,168 | 1,145 | 1,160 | 25,400 |
| 2022/11/25 | 1,164 | 1,168 | 1,153 | 1,156 | 16,900 |
| 2022/11/24 | 1,170 | 1,176 | 1,160 | 1,160 | 37,600 |
| 2022/11/22 | 1,153 | 1,160 | 1,138 | 1,155 | 34,300 |
| 2022/11/21 | 1,189 | 1,189 | 1,149 | 1,152 | 68,000 |
| 2022/11/18 | 1,217 | 1,217 | 1,179 | 1,189 | 73,000 |
| 2022/11/17 | 1,244 | 1,244 | 1,213 | 1,224 | 32,900 |
| 2022/11/16 | 1,223 | 1,245 | 1,211 | 1,245 | 50,700 |
| 2022/11/15 | 1,218 | 1,224 | 1,196 | 1,221 | 40,400 |
| 2022/11/14 | 1,220 | 1,222 | 1,207 | 1,218 | 16,900 |
| 2022/11/11 | 1,197 | 1,225 | 1,183 | 1,223 | 75,700 |
| 2022/11/10 | 1,196 | 1,196 | 1,156 | 1,169 | 63,400 |
| 2022/11/09 | 1,210 | 1,213 | 1,196 | 1,196 | 16,400 |
| 2022/11/08 | 1,209 | 1,244 | 1,200 | 1,210 | 64,900 |
| 2022/11/07 | 1,185 | 1,212 | 1,181 | 1,182 | 44,800 |
| 2022/11/04 | 1,194 | 1,210 | 1,176 | 1,202 | 33,400 |
| 2022/11/02 | 1,236 | 1,239 | 1,197 | 1,200 | 41,500 |
| 2022/11/01 | 1,272 | 1,273 | 1,233 | 1,238 | 49,500 |
| 2022/10/31 | 1,241 | 1,274 | 1,241 | 1,247 | 37,400 |
| 2022/10/28 | 1,251 | 1,270 | 1,241 | 1,241 | 45,200 |
| 2022/10/27 | 1,284 | 1,305 | 1,268 | 1,268 | 73,500 |
| 2022/10/26 | 1,215 | 1,301 | 1,215 | 1,291 | 153,800 |
| 2022/10/25 | 1,165 | 1,208 | 1,161 | 1,196 | 48,200 |
| 2022/10/24 | 1,250 | 1,250 | 1,157 | 1,157 | 148,000 |
| 2022/10/21 | 1,244 | 1,273 | 1,235 | 1,250 | 62,400 |
| 2022/10/20 | 1,231 | 1,256 | 1,210 | 1,237 | 54,900 |
| 2022/10/19 | 1,248 | 1,255 | 1,231 | 1,231 | 44,000 |
| 2022/10/18 | 1,209 | 1,270 | 1,209 | 1,256 | 154,800 |
| 2022/10/17 | 1,116 | 1,209 | 1,116 | 1,200 | 159,200 |
| 2022/10/14 | 1,121 | 1,142 | 1,103 | 1,139 | 74,300 |
| 2022/10/13 | 1,134 | 1,134 | 1,094 | 1,102 | 44,700 |
| 2022/10/12 | 1,158 | 1,158 | 1,108 | 1,115 | 62,000 |
| 2022/10/11 | 1,170 | 1,184 | 1,143 | 1,145 | 86,700 |
| 2022/10/07 | 1,146 | 1,221 | 1,146 | 1,188 | 130,400 |
| 2022/10/06 | 1,174 | 1,185 | 1,135 | 1,135 | 93,700 |
| 2022/10/05 | 1,148 | 1,188 | 1,145 | 1,182 | 45,900 |
| 2022/10/04 | 1,135 | 1,150 | 1,115 | 1,136 | 47,200 |
| 2022/10/03 | 1,130 | 1,135 | 1,097 | 1,129 | 37,000 |
| 2022/09/30 | 1,129 | 1,164 | 1,125 | 1,139 | 42,300 |
| 2022/09/29 | 1,140 | 1,185 | 1,132 | 1,147 | 74,000 |
| 2022/09/28 | 1,097 | 1,124 | 1,082 | 1,110 | 99,600 |
| 2022/09/27 | 1,112 | 1,112 | 1,079 | 1,101 | 17,200 |
| 2022/09/26 | 1,116 | 1,119 | 1,082 | 1,082 | 29,600 |
| 2022/09/22 | 1,109 | 1,127 | 1,101 | 1,115 | 26,900 |
| 2022/09/21 | 1,156 | 1,156 | 1,120 | 1,139 | 43,800 |
| 2022/09/20 | 1,186 | 1,190 | 1,140 | 1,166 | 42,800 |
| 2022/09/16 | 1,202 | 1,203 | 1,169 | 1,172 | 31,400 |
| 2022/09/15 | 1,228 | 1,228 | 1,202 | 1,208 | 27,400 |
| 2022/09/14 | 1,207 | 1,231 | 1,203 | 1,208 | 40,500 |
| 2022/09/13 | 1,204 | 1,257 | 1,199 | 1,250 | 73,100 |
| 2022/09/12 | 1,185 | 1,200 | 1,166 | 1,195 | 43,500 |
| 2022/09/09 | 1,187 | 1,188 | 1,155 | 1,155 | 41,400 |
| 2022/09/08 | 1,181 | 1,187 | 1,154 | 1,157 | 38,500 |
| 2022/09/07 | 1,214 | 1,217 | 1,168 | 1,176 | 51,600 |
| 2022/09/06 | 1,209 | 1,250 | 1,200 | 1,213 | 42,300 |
| 2022/09/05 | 1,202 | 1,236 | 1,180 | 1,215 | 48,200 |
| 2022/09/02 | 1,251 | 1,260 | 1,212 | 1,212 | 51,600 |
| 2022/09/01 | 1,286 | 1,291 | 1,256 | 1,256 | 65,200 |
| 2022/08/31 | 1,272 | 1,304 | 1,272 | 1,290 | 37,300 |
| 2022/08/30 | 1,289 | 1,296 | 1,266 | 1,285 | 24,200 |
| 2022/08/29 | 1,242 | 1,291 | 1,242 | 1,284 | 39,700 |
| 2022/08/26 | 1,296 | 1,308 | 1,276 | 1,287 | 47,800 |
| 2022/08/25 | 1,270 | 1,296 | 1,270 | 1,293 | 42,500 |
| 2022/08/24 | 1,258 | 1,300 | 1,258 | 1,270 | 53,700 |
| 2022/08/23 | 1,249 | 1,271 | 1,240 | 1,267 | 44,300 |
| 2022/08/22 | 1,250 | 1,276 | 1,236 | 1,261 | 42,000 |
| 2022/08/19 | 1,299 | 1,310 | 1,268 | 1,278 | 62,400 |
| 2022/08/18 | 1,250 | 1,294 | 1,233 | 1,292 | 71,300 |
| 2022/08/17 | 1,221 | 1,280 | 1,216 | 1,264 | 82,200 |
| 2022/08/16 | 1,182 | 1,236 | 1,182 | 1,216 | 62,600 |
| 2022/08/15 | 1,192 | 1,209 | 1,182 | 1,185 | 55,400 |
| 2022/08/12 | 1,171 | 1,204 | 1,171 | 1,190 | 37,700 |
| 2022/08/10 | 1,206 | 1,214 | 1,161 | 1,173 | 50,200 |
| 2022/08/09 | 1,202 | 1,224 | 1,196 | 1,206 | 47,600 |
| 2022/08/08 | 1,241 | 1,244 | 1,195 | 1,202 | 77,300 |
| 2022/08/05 | 1,257 | 1,265 | 1,250 | 1,252 | 24,100 |
| 2022/08/04 | 1,267 | 1,270 | 1,253 | 1,260 | 33,600 |
| 2022/08/03 | 1,263 | 1,270 | 1,250 | 1,259 | 57,200 |
| 2022/08/02 | 1,239 | 1,262 | 1,230 | 1,259 | 55,900 |
| 2022/08/01 | 1,219 | 1,240 | 1,212 | 1,240 | 38,500 |
| 2022/07/29 | 1,265 | 1,265 | 1,216 | 1,219 | 74,100 |
| 2022/07/28 | 1,260 | 1,281 | 1,252 | 1,259 | 70,200 |
| 2022/07/27 | 1,242 | 1,242 | 1,201 | 1,230 | 89,400 |
| 2022/07/26 | 1,263 | 1,267 | 1,235 | 1,257 | 55,700 |
| 2022/07/25 | 1,284 | 1,289 | 1,265 | 1,283 | 35,300 |
| 2022/07/22 | 1,319 | 1,319 | 1,280 | 1,302 | 60,300 |
| 2022/07/21 | 1,326 | 1,350 | 1,304 | 1,307 | 183,400 |
| 2022/07/20 | 1,245 | 1,335 | 1,231 | 1,326 | 213,600 |
| 2022/07/19 | 1,215 | 1,259 | 1,193 | 1,234 | 206,900 |
| 2022/07/15 | 1,176 | 1,176 | 1,151 | 1,155 | 61,900 |
| 2022/07/14 | 1,164 | 1,175 | 1,145 | 1,175 | 50,700 |
| 2022/07/13 | 1,164 | 1,175 | 1,156 | 1,173 | 24,200 |
| 2022/07/12 | 1,165 | 1,192 | 1,156 | 1,166 | 55,500 |
| 2022/07/11 | 1,233 | 1,234 | 1,156 | 1,169 | 142,300 |
| 2022/07/08 | 1,250 | 1,258 | 1,200 | 1,227 | 111,200 |
| 2022/07/07 | 1,227 | 1,252 | 1,220 | 1,243 | 64,500 |
| 2022/07/06 | 1,180 | 1,243 | 1,180 | 1,239 | 184,400 |
| 2022/07/05 | 1,185 | 1,217 | 1,174 | 1,176 | 78,200 |
| 2022/07/04 | 1,210 | 1,236 | 1,170 | 1,180 | 146,500 |
| 2022/07/01 | 1,150 | 1,187 | 1,122 | 1,180 | 103,400 |
| 2022/06/30 | 1,162 | 1,167 | 1,128 | 1,157 | 52,000 |
| 2022/06/29 | 1,169 | 1,170 | 1,125 | 1,153 | 61,600 |
| 2022/06/28 | 1,144 | 1,208 | 1,144 | 1,191 | 119,700 |
| 2022/06/27 | 1,160 | 1,164 | 1,127 | 1,142 | 52,600 |
| 2022/06/24 | 1,080 | 1,160 | 1,080 | 1,156 | 142,800 |
| 2022/06/23 | 1,065 | 1,084 | 1,052 | 1,080 | 65,900 |
| 2022/06/22 | 1,075 | 1,089 | 1,064 | 1,071 | 67,400 |
| 2022/06/21 | 1,024 | 1,074 | 1,000 | 1,065 | 53,300 |
| 2022/06/20 | 1,010 | 1,010 | 980 | 1,001 | 41,900 |
| 2022/06/17 | 1,012 | 1,012 | 980 | 984 | 80,000 |
| 2022/06/16 | 1,050 | 1,059 | 1,026 | 1,026 | 28,600 |
| 2022/06/15 | 1,072 | 1,072 | 1,032 | 1,040 | 20,000 |
| 2022/06/14 | 1,053 | 1,065 | 1,035 | 1,062 | 42,700 |
| 2022/06/13 | 1,093 | 1,106 | 1,067 | 1,067 | 49,300 |
| 2022/06/10 | 1,100 | 1,148 | 1,097 | 1,129 | 48,400 |
| 2022/06/09 | 1,103 | 1,123 | 1,098 | 1,118 | 31,500 |
| 2022/06/08 | 1,117 | 1,127 | 1,107 | 1,114 | 28,900 |
| 2022/06/07 | 1,115 | 1,125 | 1,096 | 1,115 | 30,700 |
| 2022/06/06 | 1,091 | 1,115 | 1,082 | 1,115 | 18,000 |
| 2022/06/03 | 1,139 | 1,144 | 1,101 | 1,110 | 33,900 |
| 2022/06/02 | 1,092 | 1,151 | 1,066 | 1,117 | 128,400 |
| 2022/06/01 | 1,108 | 1,115 | 1,082 | 1,092 | 60,400 |
| 2022/05/31 | 1,070 | 1,106 | 1,068 | 1,106 | 76,300 |
| 2022/05/30 | 1,035 | 1,088 | 1,027 | 1,083 | 103,500 |
| 2022/05/27 | 1,031 | 1,044 | 1,004 | 1,006 | 34,800 |
| 2022/05/26 | 1,011 | 1,029 | 1,007 | 1,029 | 38,300 |
| 2022/05/25 | 1,021 | 1,021 | 998 | 1,013 | 31,300 |
| 2022/05/24 | 1,033 | 1,041 | 1,019 | 1,021 | 63,400 |
| 2022/05/23 | 1,006 | 1,035 | 1,006 | 1,033 | 79,300 |
| 2022/05/20 | 1,029 | 1,045 | 976 | 999 | 159,400 |
| 2022/05/19 | 1,045 | 1,045 | 1,010 | 1,017 | 124,900 |
| 2022/05/18 | 1,101 | 1,111 | 1,070 | 1,075 | 104,800 |
| 2022/05/17 | 1,067 | 1,083 | 1,057 | 1,083 | 63,000 |
| 2022/05/16 | 1,049 | 1,077 | 1,027 | 1,067 | 93,500 |
| 2022/05/13 | 980 | 1,040 | 970 | 1,034 | 124,500 |
| 2022/05/12 | 990 | 996 | 948 | 965 | 281,400 |
| 2022/05/11 | 945 | 967 | 933 | 960 | 60,000 |
| 2022/05/10 | 923 | 950 | 920 | 945 | 75,200 |
| 2022/05/09 | 955 | 956 | 929 | 937 | 93,000 |
| 2022/05/06 | 1,017 | 1,020 | 969 | 975 | 103,900 |
| 2022/05/02 | 1,003 | 1,044 | 1,002 | 1,030 | 69,900 |
| 2022/04/28 | 1,000 | 1,033 | 1,000 | 1,016 | 63,200 |
| 2022/04/27 | 1,002 | 1,003 | 972 | 1,000 | 136,000 |
| 2022/04/26 | 1,025 | 1,060 | 1,022 | 1,054 | 50,900 |
| 2022/04/25 | 1,009 | 1,023 | 1,002 | 1,020 | 76,900 |
| 2022/04/22 | 1,031 | 1,049 | 1,002 | 1,026 | 90,600 |
| 2022/04/21 | 1,055 | 1,060 | 1,022 | 1,060 | 60,500 |
| 2022/04/20 | 1,083 | 1,083 | 1,049 | 1,055 | 46,500 |
| 2022/04/19 | 1,103 | 1,104 | 1,046 | 1,069 | 120,700 |
| 2022/04/18 | 1,130 | 1,149 | 1,082 | 1,082 | 243,700 |
| 2022/04/15 | 1,005 | 1,235 | 1,002 | 1,190 | 885,300 |
| 2022/04/14 | 1,020 | 1,033 | 1,013 | 1,026 | 73,200 |
| 2022/04/13 | 1,002 | 1,023 | 995 | 1,015 | 55,500 |
| 2022/04/12 | 1,023 | 1,038 | 1,004 | 1,006 | 54,100 |
| 2022/04/11 | 1,081 | 1,092 | 1,045 | 1,048 | 38,400 |
| 2022/04/08 | 1,127 | 1,134 | 1,090 | 1,101 | 57,800 |
| 2022/04/07 | 1,131 | 1,148 | 1,118 | 1,130 | 61,100 |
| 2022/04/06 | 1,181 | 1,186 | 1,142 | 1,168 | 57,100 |
| 2022/04/05 | 1,197 | 1,219 | 1,185 | 1,214 | 101,100 |
| 2022/04/04 | 1,121 | 1,179 | 1,120 | 1,177 | 99,900 |
| 2022/04/01 | 1,109 | 1,133 | 1,100 | 1,117 | 32,600 |
| 2022/03/31 | 1,120 | 1,124 | 1,106 | 1,116 | 43,000 |
| 2022/03/30 | 1,113 | 1,134 | 1,113 | 1,134 | 43,400 |
| 2022/03/29 | 1,100 | 1,123 | 1,089 | 1,102 | 59,900 |
| 2022/03/28 | 1,072 | 1,086 | 1,058 | 1,079 | 29,900 |
| 2022/03/25 | 1,083 | 1,100 | 1,065 | 1,074 | 62,800 |
| 2022/03/24 | 1,024 | 1,085 | 1,024 | 1,073 | 70,900 |
| 2022/03/23 | 1,022 | 1,056 | 1,019 | 1,051 | 80,000 |
| 2022/03/22 | 1,020 | 1,035 | 1,001 | 1,007 | 56,100 |
| 2022/03/18 | 1,010 | 1,030 | 1,002 | 1,019 | 56,500 |
| 2022/03/17 | 992 | 1,023 | 987 | 1,011 | 94,600 |
| 2022/03/16 | 968 | 984 | 958 | 973 | 62,800 |
| 2022/03/15 | 914 | 947 | 893 | 941 | 77,300 |
| 2022/03/14 | 936 | 950 | 914 | 926 | 79,200 |
| 2022/03/11 | 959 | 963 | 921 | 943 | 54,000 |
| 2022/03/10 | 925 | 975 | 925 | 974 | 94,100 |
| 2022/03/09 | 919 | 932 | 901 | 910 | 42,700 |
| 2022/03/08 | 914 | 928 | 890 | 904 | 119,200 |
| 2022/03/07 | 949 | 956 | 928 | 944 | 92,000 |
| 2022/03/04 | 1,000 | 1,000 | 968 | 975 | 72,300 |
| 2022/03/03 | 1,029 | 1,040 | 1,005 | 1,009 | 46,700 |
| 2022/03/02 | 1,017 | 1,018 | 982 | 1,008 | 61,000 |
| 2022/03/01 | 980 | 1,038 | 980 | 1,026 | 96,300 |
| 2022/02/28 | 964 | 972 | 932 | 951 | 135,500 |
| 2022/02/25 | 953 | 983 | 950 | 979 | 199,800 |
| 2022/02/24 | 986 | 989 | 922 | 933 | 168,400 |
| 2022/02/22 | 986 | 1,039 | 982 | 993 | 186,000 |
| 2022/02/21 | 1,043 | 1,044 | 1,013 | 1,015 | 86,700 |
| 2022/02/18 | 1,081 | 1,087 | 1,040 | 1,069 | 129,400 |
| 2022/02/17 | 1,155 | 1,155 | 1,093 | 1,108 | 92,700 |
| 2022/02/16 | 1,150 | 1,183 | 1,150 | 1,152 | 52,500 |
| 2022/02/15 | 1,209 | 1,209 | 1,119 | 1,123 | 85,000 |
| 2022/02/14 | 1,190 | 1,198 | 1,170 | 1,179 | 88,800 |
| 2022/02/10 | 1,174 | 1,190 | 1,158 | 1,182 | 50,500 |
| 2022/02/09 | 1,134 | 1,186 | 1,126 | 1,175 | 107,500 |
| 2022/02/08 | 1,142 | 1,166 | 1,104 | 1,116 | 88,100 |
| 2022/02/07 | 1,178 | 1,195 | 1,142 | 1,142 | 47,500 |
| 2022/02/04 | 1,127 | 1,166 | 1,108 | 1,146 | 87,500 |
| 2022/02/03 | 1,149 | 1,152 | 1,110 | 1,129 | 85,500 |
| 2022/02/02 | 1,152 | 1,195 | 1,146 | 1,146 | 108,100 |
| 2022/02/01 | 1,153 | 1,226 | 1,153 | 1,162 | 138,600 |
| 2022/01/31 | 1,108 | 1,146 | 1,108 | 1,123 | 92,500 |
| 2022/01/28 | 1,126 | 1,143 | 1,085 | 1,091 | 86,200 |
| 2022/01/27 | 1,172 | 1,175 | 1,085 | 1,102 | 175,100 |
| 2022/01/26 | 1,178 | 1,183 | 1,125 | 1,148 | 73,400 |
| 2022/01/25 | 1,207 | 1,243 | 1,149 | 1,154 | 104,500 |
| 2022/01/24 | 1,148 | 1,203 | 1,129 | 1,200 | 94,200 |
| 2022/01/21 | 1,112 | 1,150 | 1,112 | 1,141 | 67,500 |
| 2022/01/20 | 1,142 | 1,154 | 1,113 | 1,128 | 148,700 |
| 2022/01/19 | 1,126 | 1,199 | 1,120 | 1,147 | 145,100 |
| 2022/01/18 | 1,117 | 1,172 | 1,117 | 1,171 | 215,000 |
| 2022/01/17 | 1,201 | 1,218 | 1,103 | 1,117 | 383,700 |
| 2022/01/14 | 1,326 | 1,334 | 1,228 | 1,256 | 219,700 |
| 2022/01/13 | 1,403 | 1,433 | 1,359 | 1,366 | 107,800 |
| 2022/01/12 | 1,338 | 1,419 | 1,327 | 1,406 | 168,100 |
| 2022/01/11 | 1,292 | 1,391 | 1,281 | 1,327 | 312,800 |
| 2022/01/07 | 1,283 | 1,452 | 1,267 | 1,340 | 681,300 |
| 2022/01/06 | 1,276 | 1,280 | 1,234 | 1,253 | 111,100 |
| 2022/01/05 | 1,280 | 1,297 | 1,254 | 1,276 | 96,900 |
| 2022/01/04 | 1,305 | 1,305 | 1,276 | 1,286 | 45,000 |