ジェイドグループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,850（2026年1月20日）
- 年初来安値
- 962（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,701 | 1,708 | 1,680 | 1,692 | 73,700 | 1,692 | --- | 2.58 |
| 2026/2/5 | 1,678 | 1,733 | 1,669 | 1,720 | 135,400 | 1,720 | --- | 2.63 |
| 2026/2/4 | 1,666 | 1,678 | 1,655 | 1,667 | 70,700 | 1,667 | --- | 2.55 |
| 2026/2/3 | 1,660 | 1,678 | 1,655 | 1,674 | 71,100 | 1,674 | --- | 2.56 |
| 2026/2/2 | 1,664 | 1,670 | 1,635 | 1,652 | 79,400 | 1,652 | --- | 2.52 |
| 2026/1/30 | 1,664 | 1,683 | 1,646 | 1,668 | 79,100 | 1,668 | --- | 2.55 |
| 2026/1/29 | 1,657 | 1,668 | 1,625 | 1,663 | 147,300 | 1,663 | --- | 2.54 |
| 2026/1/28 | 1,705 | 1,714 | 1,656 | 1,662 | 173,500 | 1,662 | --- | 2.54 |
| 2026/1/27 | 1,739 | 1,739 | 1,686 | 1,715 | 140,400 | 1,715 | --- | 2.62 |
| 2026/1/26 | 1,729 | 1,759 | 1,718 | 1,739 | 172,000 | 1,739 | --- | 2.66 |
| 2026/1/23 | 1,730 | 1,736 | 1,696 | 1,727 | 134,900 | 1,727 | ||
| 2026/1/22 | 1,723 | 1,753 | 1,717 | 1,727 | 156,700 | 1,727 | ||
| 2026/1/21 | 1,768 | 1,781 | 1,707 | 1,717 | 245,200 | 1,717 | ||
| 2026/1/20 | 1,791 | 1,850 | 1,777 | 1,808 | 305,500 | 1,808 | ||
| 2026/1/19 | 1,690 | 1,758 | 1,646 | 1,751 | 252,700 | 1,751 | ||
| 2026/1/16 | 1,669 | 1,721 | 1,663 | 1,689 | 256,500 | 1,689 | ||
| 2026/1/15 | 1,550 | 1,657 | 1,548 | 1,657 | 532,300 | 1,657 | ||
| 2026/1/14 | 1,468 | 1,471 | 1,447 | 1,450 | 110,400 | 1,450 | ||
| 2026/1/13 | 1,489 | 1,489 | 1,452 | 1,465 | 140,200 | 1,465 | ||
| 2026/1/9 | 1,497 | 1,504 | 1,465 | 1,467 | 90,800 | 1,467 |
1〜20/243件
