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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,341 | 1,341 | 1,278 | 1,283 | 171,300 |
| 2025/06/12 | 1,341 | 1,346 | 1,325 | 1,325 | 42,500 |
| 2025/06/11 | 1,356 | 1,366 | 1,335 | 1,342 | 57,800 |
| 2025/06/10 | 1,335 | 1,363 | 1,320 | 1,350 | 93,200 |
| 2025/06/09 | 1,312 | 1,335 | 1,305 | 1,334 | 96,100 |
| 2025/06/06 | 1,323 | 1,330 | 1,300 | 1,305 | 56,900 |
| 2025/06/05 | 1,297 | 1,333 | 1,292 | 1,319 | 79,400 |
| 2025/06/04 | 1,288 | 1,311 | 1,280 | 1,297 | 62,100 |
| 2025/06/03 | 1,281 | 1,284 | 1,268 | 1,274 | 45,600 |
| 2025/06/02 | 1,300 | 1,309 | 1,281 | 1,282 | 74,400 |
| 2025/05/30 | 1,305 | 1,323 | 1,293 | 1,304 | 118,900 |
| 2025/05/29 | 1,185 | 1,355 | 1,185 | 1,298 | 458,100 |
| 2025/05/28 | 1,211 | 1,218 | 1,187 | 1,188 | 44,300 |
| 2025/05/27 | 1,179 | 1,215 | 1,179 | 1,210 | 61,500 |
| 2025/05/26 | 1,179 | 1,198 | 1,174 | 1,179 | 59,600 |
| 2025/05/23 | 1,186 | 1,191 | 1,173 | 1,177 | 57,200 |
| 2025/05/22 | 1,171 | 1,208 | 1,161 | 1,189 | 62,900 |
| 2025/05/21 | 1,213 | 1,215 | 1,177 | 1,177 | 85,500 |
| 2025/05/20 | 1,220 | 1,226 | 1,205 | 1,205 | 40,600 |
| 2025/05/19 | 1,225 | 1,229 | 1,201 | 1,212 | 91,500 |
| 2025/05/16 | 1,235 | 1,249 | 1,231 | 1,235 | 41,900 |
| 2025/05/15 | 1,228 | 1,244 | 1,216 | 1,240 | 42,300 |
| 2025/05/14 | 1,230 | 1,247 | 1,225 | 1,236 | 33,500 |
| 2025/05/13 | 1,250 | 1,258 | 1,235 | 1,237 | 86,500 |
| 2025/05/12 | 1,255 | 1,256 | 1,232 | 1,233 | 43,800 |
| 2025/05/09 | 1,230 | 1,261 | 1,222 | 1,247 | 61,100 |
| 2025/05/08 | 1,227 | 1,235 | 1,211 | 1,230 | 47,800 |
| 2025/05/07 | 1,239 | 1,241 | 1,212 | 1,226 | 81,100 |
| 2025/05/02 | 1,250 | 1,269 | 1,233 | 1,247 | 66,800 |
| 2025/05/01 | 1,232 | 1,261 | 1,217 | 1,258 | 67,700 |
| 2025/04/30 | 1,236 | 1,236 | 1,213 | 1,225 | 70,700 |
| 2025/04/28 | 1,212 | 1,233 | 1,210 | 1,225 | 57,300 |
| 2025/04/25 | 1,216 | 1,216 | 1,196 | 1,203 | 38,500 |
| 2025/04/24 | 1,195 | 1,216 | 1,181 | 1,204 | 76,500 |
| 2025/04/23 | 1,220 | 1,222 | 1,178 | 1,190 | 73,600 |
| 2025/04/22 | 1,200 | 1,224 | 1,177 | 1,183 | 56,600 |
| 2025/04/21 | 1,179 | 1,217 | 1,174 | 1,203 | 98,300 |
| 2025/04/18 | 1,170 | 1,191 | 1,165 | 1,189 | 111,100 |
| 2025/04/17 | 1,180 | 1,192 | 1,150 | 1,166 | 76,400 |
| 2025/04/16 | 1,194 | 1,218 | 1,145 | 1,176 | 199,400 |
| 2025/04/15 | 1,143 | 1,203 | 1,122 | 1,166 | 521,200 |
| 2025/04/14 | 1,226 | 1,236 | 1,197 | 1,203 | 169,900 |
| 2025/04/11 | 1,130 | 1,213 | 1,116 | 1,196 | 65,800 |
| 2025/04/10 | 1,182 | 1,182 | 1,141 | 1,160 | 95,200 |
| 2025/04/09 | 1,098 | 1,110 | 1,041 | 1,068 | 90,000 |
| 2025/04/08 | 1,053 | 1,144 | 1,053 | 1,128 | 103,000 |
| 2025/04/07 | 973 | 1,039 | 962 | 994 | 359,800 |
| 2025/04/04 | 1,167 | 1,185 | 1,125 | 1,168 | 411,200 |
| 2025/04/03 | 1,171 | 1,223 | 1,171 | 1,216 | 182,300 |
| 2025/04/02 | 1,260 | 1,260 | 1,236 | 1,246 | 110,500 |
| 2025/04/01 | 1,281 | 1,281 | 1,254 | 1,259 | 45,700 |
| 2025/03/31 | 1,300 | 1,300 | 1,258 | 1,260 | 104,900 |
| 2025/03/28 | 1,335 | 1,344 | 1,318 | 1,318 | 33,500 |
| 2025/03/27 | 1,348 | 1,352 | 1,326 | 1,337 | 51,700 |
| 2025/03/26 | 1,323 | 1,365 | 1,323 | 1,354 | 54,600 |
| 2025/03/25 | 1,320 | 1,330 | 1,312 | 1,314 | 55,200 |
| 2025/03/24 | 1,326 | 1,344 | 1,315 | 1,315 | 41,200 |
| 2025/03/21 | 1,335 | 1,337 | 1,326 | 1,326 | 39,700 |
| 2025/03/19 | 1,347 | 1,351 | 1,339 | 1,340 | 30,600 |
| 2025/03/18 | 1,342 | 1,349 | 1,323 | 1,348 | 78,700 |
| 2025/03/17 | 1,363 | 1,370 | 1,337 | 1,337 | 58,800 |
| 2025/03/14 | 1,322 | 1,362 | 1,320 | 1,362 | 91,000 |
| 2025/03/13 | 1,358 | 1,364 | 1,333 | 1,349 | 83,700 |
| 2025/03/12 | 1,316 | 1,339 | 1,301 | 1,329 | 53,500 |
| 2025/03/11 | 1,300 | 1,316 | 1,285 | 1,316 | 85,300 |
| 2025/03/10 | 1,306 | 1,318 | 1,286 | 1,318 | 79,000 |
| 2025/03/07 | 1,333 | 1,334 | 1,300 | 1,300 | 87,100 |
| 2025/03/06 | 1,345 | 1,356 | 1,327 | 1,351 | 39,000 |
| 2025/03/05 | 1,326 | 1,346 | 1,320 | 1,341 | 47,400 |
| 2025/03/04 | 1,369 | 1,369 | 1,333 | 1,336 | 45,600 |
| 2025/03/03 | 1,396 | 1,410 | 1,366 | 1,369 | 44,700 |
| 2025/02/28 | 1,438 | 1,438 | 1,366 | 1,382 | 82,600 |
| 2025/02/27 | 1,419 | 1,458 | 1,402 | 1,445 | 62,800 |
| 2025/02/26 | 1,445 | 1,445 | 1,407 | 1,421 | 70,100 |
| 2025/02/25 | 1,351 | 1,437 | 1,343 | 1,423 | 121,500 |
| 2025/02/21 | 1,389 | 1,389 | 1,349 | 1,363 | 76,400 |
| 2025/02/20 | 1,364 | 1,418 | 1,364 | 1,390 | 82,400 |
| 2025/02/19 | 1,399 | 1,408 | 1,351 | 1,351 | 126,900 |
| 2025/02/18 | 1,341 | 1,358 | 1,336 | 1,339 | 40,400 |
| 2025/02/17 | 1,366 | 1,386 | 1,354 | 1,355 | 61,200 |
| 2025/02/14 | 1,366 | 1,381 | 1,349 | 1,355 | 69,900 |
| 2025/02/13 | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 |
| 2025/02/12 | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 |
| 2025/02/10 | 1,310 | 1,336 | 1,305 | 1,332 | 91,300 |
| 2025/02/07 | 1,359 | 1,360 | 1,315 | 1,321 | 79,000 |
| 2025/02/06 | 1,335 | 1,368 | 1,335 | 1,349 | 89,800 |
| 2025/02/05 | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 |
| 2025/02/04 | 1,306 | 1,348 | 1,306 | 1,328 | 60,300 |
| 2025/02/03 | 1,318 | 1,320 | 1,292 | 1,297 | 112,400 |
| 2025/01/31 | 1,346 | 1,352 | 1,335 | 1,344 | 37,500 |
| 2025/01/30 | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 |
| 2025/01/29 | 1,342 | 1,355 | 1,324 | 1,327 | 96,400 |
| 2025/01/28 | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 |
| 2025/01/27 | 1,349 | 1,365 | 1,326 | 1,330 | 140,600 |
| 2025/01/24 | 1,301 | 1,340 | 1,291 | 1,326 | 155,300 |
| 2025/01/23 | 1,370 | 1,371 | 1,293 | 1,308 | 230,200 |
| 2025/01/22 | 1,386 | 1,386 | 1,330 | 1,379 | 161,300 |
| 2025/01/21 | 1,353 | 1,367 | 1,334 | 1,361 | 125,100 |
| 2025/01/20 | 1,333 | 1,382 | 1,326 | 1,364 | 231,900 |
| 2025/01/17 | 1,261 | 1,325 | 1,226 | 1,321 | 376,000 |
| 2025/01/16 | 1,200 | 1,274 | 1,197 | 1,269 | 668,300 |
| 2025/01/15 | 1,200 | 1,206 | 1,175 | 1,179 | 999,100 |
| 2025/01/14 | 1,465 | 1,489 | 1,458 | 1,475 | 146,100 |
| 2025/01/10 | 1,475 | 1,485 | 1,465 | 1,467 | 96,800 |
| 2025/01/09 | 1,498 | 1,511 | 1,481 | 1,504 | 71,400 |
| 2025/01/08 | 1,495 | 1,496 | 1,463 | 1,495 | 217,100 |
| 2025/01/07 | 1,537 | 1,539 | 1,506 | 1,507 | 95,000 |
| 2025/01/06 | 1,529 | 1,558 | 1,505 | 1,507 | 160,800 |