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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,890 | 1,904 | 1,850 | 1,872 | 91,100 |
| 2024/08/15 | 1,846 | 1,897 | 1,786 | 1,850 | 125,800 |
| 2024/08/14 | 1,799 | 1,833 | 1,778 | 1,826 | 97,100 |
| 2024/08/13 | 1,769 | 1,785 | 1,747 | 1,780 | 101,200 |
| 2024/08/09 | 1,749 | 1,787 | 1,710 | 1,746 | 125,800 |
| 2024/08/08 | 1,652 | 1,725 | 1,645 | 1,711 | 172,800 |
| 2024/08/07 | 1,581 | 1,727 | 1,558 | 1,666 | 222,700 |
| 2024/08/06 | 1,505 | 1,611 | 1,499 | 1,600 | 324,900 |
| 2024/08/05 | 1,568 | 1,601 | 1,339 | 1,349 | 636,300 |
| 2024/08/02 | 1,810 | 1,811 | 1,724 | 1,724 | 244,000 |
| 2024/08/01 | 1,957 | 1,962 | 1,850 | 1,890 | 194,800 |
| 2024/07/31 | 1,964 | 1,977 | 1,937 | 1,977 | 77,100 |
| 2024/07/30 | 1,971 | 1,991 | 1,948 | 1,986 | 66,100 |
| 2024/07/29 | 2,001 | 2,006 | 1,961 | 1,977 | 66,300 |
| 2024/07/26 | 2,049 | 2,056 | 1,996 | 2,000 | 73,000 |
| 2024/07/25 | 1,959 | 2,054 | 1,959 | 2,036 | 161,400 |
| 2024/07/24 | 2,040 | 2,050 | 1,991 | 2,009 | 91,800 |
| 2024/07/23 | 2,051 | 2,069 | 2,026 | 2,050 | 122,900 |
| 2024/07/22 | 2,091 | 2,108 | 2,035 | 2,047 | 114,300 |
| 2024/07/19 | 2,116 | 2,145 | 2,080 | 2,106 | 97,400 |
| 2024/07/18 | 2,150 | 2,162 | 2,080 | 2,121 | 198,000 |
| 2024/07/17 | 2,097 | 2,169 | 2,076 | 2,164 | 198,900 |
| 2024/07/16 | 1,988 | 2,247 | 1,983 | 2,124 | 478,200 |
| 2024/07/12 | 1,864 | 1,960 | 1,850 | 1,916 | 275,100 |
| 2024/07/11 | 1,906 | 1,915 | 1,836 | 1,850 | 282,300 |
| 2024/07/10 | 1,948 | 1,967 | 1,901 | 1,911 | 128,400 |
| 2024/07/09 | 1,921 | 1,948 | 1,899 | 1,938 | 142,400 |
| 2024/07/08 | 1,920 | 1,978 | 1,908 | 1,924 | 393,500 |
| 2024/07/05 | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 |
| 2024/07/04 | 1,629 | 1,632 | 1,616 | 1,625 | 44,700 |
| 2024/07/03 | 1,610 | 1,640 | 1,600 | 1,620 | 105,700 |
| 2024/07/02 | 1,586 | 1,608 | 1,549 | 1,570 | 188,600 |
| 2024/07/01 | 1,649 | 1,663 | 1,589 | 1,592 | 309,300 |
| 2024/06/28 | 1,728 | 1,728 | 1,629 | 1,636 | 216,600 |
| 2024/06/27 | 1,722 | 1,746 | 1,716 | 1,729 | 74,300 |
| 2024/06/26 | 1,724 | 1,742 | 1,723 | 1,725 | 60,200 |
| 2024/06/25 | 1,721 | 1,744 | 1,711 | 1,714 | 83,400 |
| 2024/06/24 | 1,736 | 1,746 | 1,712 | 1,712 | 57,000 |
| 2024/06/21 | 1,748 | 1,775 | 1,732 | 1,745 | 72,300 |
| 2024/06/20 | 1,735 | 1,741 | 1,715 | 1,736 | 70,700 |
| 2024/06/19 | 1,763 | 1,767 | 1,720 | 1,726 | 51,800 |
| 2024/06/18 | 1,769 | 1,775 | 1,741 | 1,762 | 45,900 |
| 2024/06/17 | 1,747 | 1,770 | 1,722 | 1,757 | 94,900 |
| 2024/06/14 | 1,712 | 1,750 | 1,710 | 1,749 | 76,300 |
| 2024/06/13 | 1,779 | 1,779 | 1,723 | 1,746 | 127,900 |
| 2024/06/12 | 1,783 | 1,795 | 1,748 | 1,764 | 125,500 |
| 2024/06/11 | 1,788 | 1,799 | 1,757 | 1,783 | 129,500 |
| 2024/06/10 | 1,783 | 1,795 | 1,746 | 1,773 | 148,400 |
| 2024/06/07 | 1,795 | 1,831 | 1,792 | 1,804 | 110,700 |
| 2024/06/06 | 1,808 | 1,808 | 1,766 | 1,780 | 156,300 |
| 2024/06/05 | 1,783 | 1,813 | 1,767 | 1,784 | 176,100 |
| 2024/06/04 | 1,738 | 1,810 | 1,738 | 1,783 | 164,200 |
| 2024/06/03 | 1,695 | 1,755 | 1,688 | 1,749 | 164,600 |
| 2024/05/31 | 1,615 | 1,703 | 1,599 | 1,693 | 220,400 |
| 2024/05/30 | 1,566 | 1,639 | 1,565 | 1,612 | 185,500 |
| 2024/05/29 | 1,592 | 1,611 | 1,571 | 1,575 | 125,200 |
| 2024/05/28 | 1,610 | 1,637 | 1,591 | 1,606 | 118,200 |
| 2024/05/27 | 1,577 | 1,610 | 1,569 | 1,599 | 104,900 |
| 2024/05/24 | 1,529 | 1,585 | 1,520 | 1,579 | 140,500 |
| 2024/05/23 | 1,559 | 1,559 | 1,503 | 1,552 | 178,700 |
| 2024/05/22 | 1,578 | 1,596 | 1,519 | 1,525 | 161,000 |
| 2024/05/21 | 1,586 | 1,586 | 1,562 | 1,565 | 79,300 |
| 2024/05/20 | 1,548 | 1,612 | 1,547 | 1,584 | 165,400 |
| 2024/05/17 | 1,496 | 1,546 | 1,494 | 1,538 | 131,800 |
| 2024/05/16 | 1,519 | 1,535 | 1,485 | 1,496 | 107,900 |
| 2024/05/15 | 1,524 | 1,534 | 1,497 | 1,504 | 118,700 |
| 2024/05/14 | 1,523 | 1,545 | 1,520 | 1,524 | 76,100 |
| 2024/05/13 | 1,540 | 1,541 | 1,486 | 1,517 | 158,000 |
| 2024/05/10 | 1,581 | 1,581 | 1,543 | 1,547 | 116,900 |
| 2024/05/09 | 1,523 | 1,592 | 1,523 | 1,566 | 208,000 |
| 2024/05/08 | 1,535 | 1,540 | 1,504 | 1,520 | 149,700 |
| 2024/05/07 | 1,454 | 1,563 | 1,454 | 1,529 | 404,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 |
| 2024/05/01 | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 |
| 2024/04/30 | 1,526 | 1,554 | 1,505 | 1,545 | 339,500 |
| 2024/04/26 | 1,420 | 1,535 | 1,396 | 1,524 | 524,900 |
| 2024/04/25 | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 |
| 2024/04/24 | 1,424 | 1,463 | 1,397 | 1,409 | 333,600 |
| 2024/04/23 | 1,424 | 1,437 | 1,371 | 1,387 | 563,700 |
| 2024/04/22 | 1,287 | 1,445 | 1,287 | 1,405 | 1,244,400 |
| 2024/04/19 | 1,412 | 1,453 | 1,251 | 1,257 | 1,607,400 |
| 2024/04/18 | 1,442 | 1,524 | 1,430 | 1,442 | 1,166,700 |
| 2024/04/17 | 1,761 | 1,803 | 1,504 | 1,512 | 1,522,600 |
| 2024/04/16 | 1,800 | 1,801 | 1,760 | 1,760 | 429,700 |
| 2024/04/15 | 2,242 | 2,270 | 2,236 | 2,260 | 151,100 |
| 2024/04/12 | 2,325 | 2,338 | 2,277 | 2,291 | 150,300 |
| 2024/04/11 | 2,324 | 2,353 | 2,302 | 2,323 | 131,500 |
| 2024/04/10 | 2,374 | 2,408 | 2,344 | 2,344 | 92,400 |
| 2024/04/09 | 2,410 | 2,433 | 2,369 | 2,370 | 108,200 |
| 2024/04/08 | 2,421 | 2,429 | 2,380 | 2,406 | 132,900 |
| 2024/04/05 | 2,433 | 2,459 | 2,401 | 2,441 | 124,200 |
| 2024/04/04 | 2,552 | 2,552 | 2,473 | 2,475 | 122,000 |
| 2024/04/03 | 2,519 | 2,532 | 2,465 | 2,502 | 197,700 |
| 2024/04/02 | 2,666 | 2,666 | 2,574 | 2,581 | 161,200 |
| 2024/04/01 | 2,752 | 2,752 | 2,681 | 2,681 | 122,100 |
| 2024/03/29 | 2,710 | 2,806 | 2,710 | 2,754 | 171,300 |
| 2024/03/28 | 2,720 | 2,733 | 2,690 | 2,695 | 81,700 |
| 2024/03/27 | 2,746 | 2,767 | 2,722 | 2,722 | 113,800 |
| 2024/03/26 | 2,724 | 2,753 | 2,692 | 2,735 | 122,600 |
| 2024/03/25 | 2,787 | 2,811 | 2,727 | 2,738 | 223,400 |
| 2024/03/22 | 2,767 | 2,828 | 2,711 | 2,799 | 240,000 |
| 2024/03/21 | 2,732 | 2,764 | 2,690 | 2,755 | 149,200 |
| 2024/03/19 | 2,630 | 2,713 | 2,600 | 2,700 | 160,200 |
| 2024/03/18 | 2,597 | 2,624 | 2,569 | 2,614 | 116,700 |
| 2024/03/15 | 2,577 | 2,613 | 2,539 | 2,585 | 129,000 |
| 2024/03/14 | 2,640 | 2,642 | 2,583 | 2,615 | 108,200 |
| 2024/03/13 | 2,628 | 2,650 | 2,601 | 2,632 | 130,200 |
| 2024/03/12 | 2,545 | 2,660 | 2,502 | 2,651 | 111,300 |
| 2024/03/11 | 2,518 | 2,600 | 2,512 | 2,568 | 165,900 |
| 2024/03/08 | 2,600 | 2,612 | 2,541 | 2,541 | 216,400 |
| 2024/03/07 | 2,740 | 2,766 | 2,607 | 2,623 | 345,000 |
| 2024/03/06 | 2,560 | 2,725 | 2,551 | 2,725 | 221,800 |
| 2024/03/05 | 2,566 | 2,667 | 2,515 | 2,605 | 234,700 |
| 2024/03/04 | 2,660 | 2,735 | 2,568 | 2,584 | 664,700 |
| 2024/03/01 | 2,525 | 2,610 | 2,435 | 2,610 | 1,267,000 |
| 2024/02/29 | 2,100 | 2,118 | 2,072 | 2,110 | 259,100 |
| 2024/02/28 | 2,016 | 2,155 | 2,016 | 2,139 | 315,300 |
| 2024/02/27 | 2,044 | 2,047 | 2,003 | 2,013 | 112,900 |
| 2024/02/26 | 1,938 | 2,047 | 1,912 | 2,040 | 225,300 |
| 2024/02/22 | 1,962 | 1,963 | 1,923 | 1,940 | 118,400 |
| 2024/02/21 | 1,992 | 1,995 | 1,955 | 1,956 | 104,500 |
| 2024/02/20 | 2,010 | 2,012 | 1,975 | 1,985 | 81,100 |
| 2024/02/19 | 1,969 | 2,012 | 1,951 | 2,007 | 92,800 |
| 2024/02/16 | 1,975 | 1,993 | 1,916 | 1,986 | 119,900 |
| 2024/02/15 | 2,054 | 2,060 | 1,956 | 1,958 | 157,300 |
| 2024/02/14 | 2,020 | 2,028 | 1,997 | 2,022 | 101,700 |
| 2024/02/13 | 2,062 | 2,075 | 2,031 | 2,067 | 105,400 |
| 2024/02/09 | 1,942 | 2,051 | 1,942 | 2,038 | 182,800 |
| 2024/02/08 | 1,979 | 1,979 | 1,927 | 1,942 | 73,200 |
| 2024/02/07 | 1,980 | 1,987 | 1,948 | 1,979 | 65,800 |
| 2024/02/06 | 1,975 | 2,013 | 1,970 | 1,983 | 79,100 |
| 2024/02/05 | 1,947 | 2,007 | 1,938 | 1,982 | 120,100 |
| 2024/02/02 | 1,923 | 1,950 | 1,906 | 1,950 | 116,800 |
| 2024/02/01 | 1,925 | 1,939 | 1,883 | 1,883 | 175,700 |
| 2024/01/31 | 1,970 | 1,970 | 1,918 | 1,954 | 172,600 |
| 2024/01/30 | 1,950 | 1,985 | 1,931 | 1,971 | 102,500 |
| 2024/01/29 | 1,950 | 1,961 | 1,930 | 1,949 | 90,400 |
| 2024/01/26 | 1,937 | 1,972 | 1,928 | 1,946 | 81,200 |
| 2024/01/25 | 1,991 | 1,991 | 1,923 | 1,950 | 206,200 |
| 2024/01/24 | 1,964 | 2,024 | 1,964 | 2,002 | 166,500 |
| 2024/01/23 | 1,963 | 1,979 | 1,936 | 1,978 | 140,200 |
| 2024/01/22 | 1,896 | 1,961 | 1,870 | 1,943 | 159,200 |
| 2024/01/19 | 1,896 | 1,901 | 1,850 | 1,883 | 127,600 |
| 2024/01/18 | 1,913 | 1,940 | 1,850 | 1,856 | 315,900 |
| 2024/01/17 | 2,001 | 2,044 | 1,928 | 1,928 | 271,900 |
| 2024/01/16 | 2,035 | 2,045 | 1,973 | 2,001 | 366,400 |
| 2024/01/15 | 2,085 | 2,088 | 2,046 | 2,065 | 312,600 |
| 2024/01/12 | 2,071 | 2,120 | 2,066 | 2,110 | 148,000 |
| 2024/01/11 | 2,110 | 2,118 | 2,073 | 2,091 | 129,300 |
| 2024/01/10 | 2,065 | 2,125 | 2,040 | 2,105 | 162,300 |
| 2024/01/09 | 2,060 | 2,077 | 2,021 | 2,064 | 195,800 |
| 2024/01/05 | 2,080 | 2,085 | 2,030 | 2,030 | 206,500 |
| 2024/01/04 | 2,100 | 2,112 | 2,035 | 2,088 | 221,200 |