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
2026/03/19 1,584 1,620 1,557 1,557 114,600
2026/03/18 1,567 1,609 1,552 1,609 60,500
2026/03/17 1,553 1,567 1,536 1,537 53,300
2026/03/16 1,550 1,563 1,530 1,538 88,800
2026/03/13 1,540 1,570 1,540 1,558 80,100
2026/03/12 1,598 1,598 1,571 1,571 59,200
2026/03/11 1,639 1,639 1,610 1,618 40,600
2026/03/10 1,595 1,615 1,585 1,615 78,500
2026/03/09 1,571 1,581 1,526 1,576 177,900
2026/03/06 1,604 1,656 1,604 1,651 59,200
2026/03/05 1,598 1,640 1,598 1,625 125,100
2026/03/04 1,556 1,578 1,521 1,545 227,500
2026/03/03 1,674 1,674 1,589 1,592 184,900
2026/03/02 1,675 1,717 1,669 1,680 106,500
2026/02/27 1,650 1,713 1,650 1,706 126,700
2026/02/26 1,624 1,658 1,619 1,646 70,100
2026/02/25 1,649 1,656 1,630 1,630 65,800
2026/02/24 1,632 1,645 1,602 1,630 90,300
2026/02/20 1,665 1,670 1,635 1,636 104,000
2026/02/19 1,688 1,688 1,658 1,670 32,300
2026/02/18 1,668 1,684 1,654 1,676 45,300
2026/02/17 1,698 1,698 1,654 1,659 141,200
2026/02/16 1,736 1,743 1,712 1,715 80,500
2026/02/13 1,758 1,758 1,728 1,736 90,300
2026/02/12 1,743 1,758 1,726 1,758 76,500
2026/02/10 1,723 1,746 1,716 1,732 99,400
2026/02/09 1,719 1,719 1,691 1,714 90,400
2026/02/06 1,701 1,708 1,680 1,692 73,700
2026/02/05 1,678 1,733 1,669 1,720 135,400
2026/02/04 1,666 1,678 1,655 1,667 70,700
2026/02/03 1,660 1,678 1,655 1,674 71,100
2026/02/02 1,664 1,670 1,635 1,652 79,400
2026/01/30 1,664 1,683 1,646 1,668 79,100
2026/01/29 1,657 1,668 1,625 1,663 147,300
2026/01/28 1,705 1,714 1,656 1,662 173,500
2026/01/27 1,739 1,739 1,686 1,715 140,400
2026/01/26 1,729 1,759 1,718 1,739 172,000
2026/01/23 1,730 1,736 1,696 1,727 134,900
2026/01/22 1,723 1,753 1,717 1,727 156,700
2026/01/21 1,768 1,781 1,707 1,717 245,200
2026/01/20 1,791 1,850 1,777 1,808 305,500
2026/01/19 1,690 1,758 1,646 1,751 252,700
2026/01/16 1,669 1,721 1,663 1,689 256,500
2026/01/15 1,550 1,657 1,548 1,657 532,300
2026/01/14 1,468 1,471 1,447 1,450 110,400
2026/01/13 1,489 1,489 1,452 1,465 140,200
2026/01/09 1,497 1,504 1,465 1,467 90,800
2026/01/08 1,454 1,485 1,449 1,483 62,700
2026/01/07 1,449 1,466 1,437 1,457 55,900
2026/01/06 1,435 1,470 1,435 1,444 71,100
2026/01/05 1,447 1,459 1,428 1,432 132,300

このページの先頭へ