TJGCグループの株価時系列・推移
- 52週高値
- 36.76（2026/9/29）
- 52週安値
- 1.47（2026/3/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 34.76 | 35.80 | 30.20 | 30.20 | 88,994 | 30.20 |
| 2026/9/29 | 27.68 | 36.76 | 27.41 | 34.80 | 138,389 | 34.80 |
| 2026/9/28 | 26.50 | 29.71 | 24.99 | 28.54 | 201,757 | 28.54 |
| 2026/9/25 | 29.77 | 30.77 | 25.89 | 26.24 | 105,225 | 26.24 |
| 2026/9/24 | 24.03 | 28.55 | 20.00 | 28.20 | 360,948 | 28.20 |
| 2026/9/23 | 16.92 | 23.87 | 16.85 | 23.28 | 392,944 | 23.28 |
| 2026/9/22 | 17.58 | 17.67 | 15.68 | 16.90 | 77,546 | 16.90 |
| 2026/9/21 | 16.91 | 17.97 | 15.03 | 17.58 | 173,046 | 17.58 |
| 2026/9/18 | 10.86 | 19.18 | 10.83 | 16.84 | 2,563,493 | 16.84 |
| 2026/9/17 | 11.00 | 11.20 | 10.86 | 11.01 | 3,306,077 | 11.01 |
| 2026/9/16 | 10.95 | 11.31 | 10.60 | 11.02 | 3,515,488 | 11.02 |
| 2026/9/15 | 11.26 | 11.50 | 10.88 | 10.99 | 3,068,236 | 10.99 |
| 2026/9/14 | 11.25 | 12.38 | 10.90 | 11.53 | 1,110,990 | 11.53 |
| 2026/9/11 | 10.65 | 11.50 | 10.48 | 11.19 | 1,794,491 | 11.19 |
| 2026/9/10 | 10.61 | 10.83 | 10.42 | 10.67 | 1,078,578 | 10.67 |
| 2026/9/9 | 10.40 | 10.77 | 10.40 | 10.58 | 1,951,422 | 10.58 |
| 2026/9/8 | 10.46 | 10.60 | 10.30 | 10.51 | 1,686,140 | 10.51 |
| 2026/9/4 | 10.00 | 10.65 | 9.83 | 10.41 | 2,640,356 | 10.41 |
| 2026/9/3 | 10.04 | 10.80 | 8.80 | 9.86 | 2,679,259 | 9.86 |
| 2026/9/2 | 10.02 | 10.38 | 9.90 | 10.04 | 1,671,039 | 10.04 |
1〜20/188件
