KabuInsight

ジェイグループホールディングス

3063
グロース/小売業/j-Group Holdings Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13773.0779.0772.0772.0-6.0-0.77%20,900
2026-03-12785.0786.0775.0778.0-4.0-0.51%17,000
2026-03-11790.0792.0778.0782.0+1.0+0.13%24,400
2026-03-10780.0786.0777.0781.0+5.0+0.64%8,900
2026-03-09780.0785.0765.0776.0-10.0-1.27%42,200
2026-03-06792.0792.0784.0786.0+3.0+0.38%12,000
2026-03-05795.0799.0783.0783.0+10.0+1.29%28,500
2026-03-04782.0782.0761.0773.0-16.0-2.03%57,000
2026-03-03805.0807.0789.0789.0-18.0-2.23%57,500
2026-03-02810.0818.0806.0807.0-12.0-1.47%50,300
2026-02-27817.0822.0812.0819.0-2.0-0.24%54,700
2026-02-26821.0839.0817.0821.0-55.0-6.28%160,400
2026-02-25861.0878.0857.0876.0+30.0+3.55%88,000
2026-02-24859.0860.0846.0846.0-10.0-1.17%127,500
2026-02-20860.0862.0856.0856.0-5.0-0.58%29,700
2026-02-19860.0864.0857.0861.0+1.0+0.12%29,800
2026-02-18860.0860.0855.0860.0+4.0+0.47%13,900
2026-02-17854.0860.0854.0856.0+2.0+0.23%15,400
2026-02-16853.0859.0852.0854.0+3.0+0.35%19,600
2026-02-13849.0854.0848.0851.0+4.0+0.47%20,000
2026-02-12843.0849.0843.0847.0+5.0+0.59%28,500
2026-02-10840.0846.0840.0842.00.00.00%11,400
2026-02-09844.0846.0842.0842.0+2.0+0.24%16,500
2026-02-06841.0845.0840.0840.0+1.0+0.12%17,200
2026-02-05830.0839.0830.0839.0+10.0+1.21%12,500
2026-02-04825.0829.0825.0829.0+1.0+0.12%10,600
2026-02-03833.0833.0828.0828.0+7.0+0.85%8,500
2026-02-02832.0834.0821.0821.0-2.0-0.24%15,000
2026-01-30817.0835.0817.0823.0+1.0+0.12%26,500
2026-01-29826.0831.0820.0822.0-12.0-1.44%23,200
2026-01-28835.0838.0830.0834.0-4.0-0.48%14,000
2026-01-27837.0840.0835.0838.0+1.0+0.12%8,800
2026-01-26840.0841.0837.0837.0-1.0-0.12%8,300
2026-01-23839.0841.0835.0838.0-1.0-0.12%8,100
2026-01-22834.0839.0834.0839.0+8.0+0.96%11,800
2026-01-21830.0838.0830.0831.0-4.0-0.48%12,900
2026-01-20845.0845.0834.0835.0-10.0-1.18%19,600
2026-01-19843.0846.0839.0845.0+1.0+0.12%16,700
2026-01-16831.0844.0831.0844.0+14.0+1.69%25,900
2026-01-15824.0830.0823.0830.0+6.0+0.73%16,000
2026-01-14820.0824.0820.0824.0+5.0+0.61%15,200
2026-01-13822.0825.0819.0819.0-1.0-0.12%26,400
2026-01-09820.0824.0820.0820.0+2.0+0.24%11,100
2026-01-08816.0822.0816.0818.0+1.0+0.12%11,200
2026-01-07815.0822.0815.0817.00.00.00%13,800
2026-01-06815.0823.0813.0817.00.00.00%14,100
2026-01-05824.0824.0815.0817.0-5.0-0.61%16,400
2025-12-30815.0824.0811.0822.0+7.0+0.86%16,700
2025-12-29799.0815.0797.0815.0+22.0+2.77%38,600
2025-12-26795.0798.0793.0793.00.00.00%21,700
2025-12-25788.0793.0788.0793.0+3.0+0.38%12,100
2025-12-24792.0792.0788.0790.0-2.0-0.25%10,400
2025-12-23790.0792.0789.0792.0+2.0+0.25%12,600
2025-12-22789.0790.0788.0790.0+2.0+0.25%9,100
2025-12-19784.0790.0784.0788.0+2.0+0.25%7,200
2025-12-18785.0788.0785.0786.0+1.0+0.13%5,100
2025-12-17784.0790.0784.0785.00.00.00%9,000
2025-12-16788.0788.0785.0785.00.00.00%7,000
2025-12-15785.0788.0785.0785.0+2.0+0.26%7,000
2025-12-12781.0790.0781.0783.0-5.0-0.63%12,000
2025-12-11789.0790.0785.0788.00.00.00%6,200
2025-12-10785.0790.0785.0788.0+3.0+0.38%5,400
2025-12-09790.0790.0785.0785.0-4.0-0.51%7,200
2025-12-08780.0789.0778.0789.0+11.0+1.41%10,100
2025-12-05776.0778.0770.0778.0+9.0+1.17%5,300
2025-12-04776.0777.0768.0769.0-8.0-1.03%10,000
2025-12-03787.0787.0777.0777.0-10.0-1.27%14,600
2025-12-02787.0787.0781.0787.00.00.00%6,800
2025-12-01787.0788.0784.0787.0+2.0+0.25%5,000
2025-11-28787.0788.0782.0785.0-2.0-0.25%9,200
2025-11-27790.0790.0785.0787.0-2.0-0.25%5,500
2025-11-26786.0790.0786.0789.0+4.0+0.51%12,300
2025-11-25780.0788.0780.0785.0+6.0+0.77%14,200
2025-11-21776.0780.0775.0779.0+3.0+0.39%8,000
2025-11-20772.0777.0770.0776.0+5.0+0.65%7,900
2025-11-19770.0773.0769.0771.0+2.0+0.26%8,100
2025-11-18768.0773.0768.0769.0+1.0+0.13%5,500
2025-11-17772.0773.0768.0768.0-2.0-0.26%6,400
2025-11-14774.0774.0770.0770.0-3.0-0.39%5,500
2025-11-13765.0774.0765.0773.0+5.0+0.65%6,400
2025-11-12768.0768.0760.0768.0+8.0+1.05%6,400
2025-11-11765.0769.0760.0760.0-3.0-0.39%10,800
2025-11-10759.0763.0756.0763.0+6.0+0.79%11,900
2025-11-07755.0759.0754.0757.0+2.0+0.26%4,900
2025-11-06754.0759.0754.0755.0-1.0-0.13%4,900
2025-11-05756.0759.0752.0756.00.00.00%7,700
2025-11-04757.0758.0753.0756.0+4.0+0.53%9,400
2025-10-31756.0756.0749.0752.0+3.0+0.40%8,400
2025-10-30750.0753.0749.0749.0-1.0-0.13%17,700
2025-10-29757.0757.0750.0750.0-7.0-0.92%17,400
2025-10-28761.0762.0757.0757.0-4.0-0.53%18,200
2025-10-27760.0766.0760.0761.0+1.0+0.13%16,600
2025-10-24763.0764.0760.0760.0-1.0-0.13%6,300
2025-10-23762.0764.0761.0761.0-1.0-0.13%8,700
2025-10-22762.0765.0762.0762.0-1.0-0.13%6,600
2025-10-21763.0769.0763.0763.0-8.0-1.04%15,800
2025-10-20770.0773.0766.0771.0+4.0+0.52%10,700
2025-10-17766.0772.0766.0767.00.00.00%6,200
2025-10-16770.0770.0767.0767.00.00.00%6,500
2025-10-15770.0772.0766.0767.0+4.0+0.52%7,600
2025-10-14767.0772.0763.0763.0-11.0-1.42%24,000
2025-10-10772.0775.0770.0774.0+2.0+0.26%8,800
2025-10-09780.0780.0772.0772.0-5.0-0.64%10,000
2025-10-08773.0778.0773.0777.0+6.0+0.78%8,200
2025-10-07774.0777.0771.0771.00.00.00%15,000
2025-10-06768.0774.0768.0771.0+3.0+0.39%13,700
2025-10-03766.0776.0766.0768.0+1.0+0.13%8,700
2025-10-02768.0771.0764.0767.0-1.0-0.13%11,200
2025-10-01775.0775.0766.0768.0-7.0-0.90%12,600
2025-09-30774.0776.0772.0775.0+3.0+0.39%7,400
2025-09-29773.0774.0770.0772.0+1.0+0.13%16,600
2025-09-26770.0774.0770.0771.0-2.0-0.26%10,700
2025-09-25777.0777.0771.0773.0-3.0-0.39%9,200
2025-09-24771.0776.0769.0776.0+5.0+0.65%12,800
2025-09-22768.0773.0768.0771.0+3.0+0.39%8,900
2025-09-19771.0773.0768.0768.0-6.0-0.78%9,100
2025-09-18774.0774.0770.0774.0+4.0+0.52%6,500
2025-09-17775.0775.0769.0770.0-2.0-0.26%11,400
2025-09-16774.0777.0772.0772.0-2.0-0.26%17,100
2025-09-12784.0784.0773.0774.0——18,500

直近120営業日分を表示