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

ジーダット(3841)の株価時系列情報

ジーダット(3841)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
2014/12/30 980 980 945 945 3,600
2014/12/29 964 980 964 980 3,200
2014/12/26 945 978 945 972 1,500
2014/12/25 959 968 943 950 6,200
2014/12/24 973 975 970 970 3,700
2014/12/22 985 986 982 984 1,400
2014/12/19 986 1,000 986 993 2,600
2014/12/18 988 1,025 988 988 3,300
2014/12/17 981 1,000 980 985 2,800
2014/12/16 1,000 1,027 995 1,000 1,800
2014/12/15 1,027 1,027 1,000 1,000 1,900
2014/12/12 1,022 1,034 1,022 1,028 2,700
2014/12/11 990 1,035 990 1,034 3,400
2014/12/10 1,000 1,019 970 991 8,600
2014/12/09 1,005 1,014 999 1,006 3,800
2014/12/08 1,009 1,065 1,005 1,005 5,800
2014/12/05 977 1,048 970 1,039 8,900
2014/12/04 989 994 972 972 2,500
2014/12/03 981 1,019 960 989 8,000
2014/12/02 995 999 983 990 700
2014/12/01 995 995 980 980 4,200
2014/11/28 1,005 1,005 980 995 6,900
2014/11/27 1,012 1,012 1,005 1,005 300
2014/11/26 1,005 1,039 1,005 1,010 2,300
2014/11/25 1,023 1,040 1,000 1,002 3,600
2014/11/21 986 1,030 986 996 1,800
2014/11/20 1,000 1,000 985 985 600
2014/11/19 1,013 1,013 976 1,003 7,400
2014/11/18 980 1,000 975 983 6,400
2014/11/17 1,000 1,099 999 1,010 4,900
2014/11/14 1,030 1,030 987 990 5,500
2014/11/13 1,065 1,079 1,031 1,051 4,800
2014/11/12 1,199 1,199 1,049 1,095 7,500
2014/11/11 1,000 1,080 980 1,079 5,800
2014/11/10 963 1,020 963 1,000 7,900
2014/11/07 971 1,123 971 990 37,800
2014/11/06 1,011 1,011 970 970 5,200
2014/11/05 999 1,020 997 1,020 3,500
2014/11/04 945 1,029 945 992 10,000
2014/10/31 988 1,020 982 1,005 10,000
2014/10/30 991 995 945 973 5,200
2014/10/29 986 998 986 991 1,500
2014/10/28 985 1,005 981 988 3,500
2014/10/27 980 985 964 985 800
2014/10/24 1,010 1,010 981 984 6,300
2014/10/23 955 1,053 955 984 13,000
2014/10/22 944 1,089 936 970 24,400
2014/10/21 965 995 931 945 22,300
2014/10/20 900 1,010 888 1,010 52,000
2014/10/17 986 1,001 860 860 89,800
2014/10/16 890 895 781 851 87,200
2014/10/15 986 1,000 833 885 25,500
2014/10/14 1,007 1,007 947 983 3,900
2014/10/10 1,112 1,112 1,050 1,060 3,400
2014/10/07 1,170 1,170 1,170 1,170 100
2014/10/03 1,215 1,238 1,200 1,200 1,100
2014/10/02 1,150 1,169 1,140 1,155 1,900
2014/10/01 1,200 1,200 1,150 1,169 2,300
2014/09/30 1,220 1,222 1,170 1,200 2,000
2014/09/29 1,200 1,275 1,200 1,260 3,000
2014/09/26 1,200 1,220 1,181 1,220 1,600
2014/09/25 1,217 1,217 1,180 1,200 900
2014/09/24 1,203 1,220 1,200 1,220 800
2014/09/22 1,197 1,209 1,197 1,209 2,300
2014/09/19 1,170 1,198 1,170 1,194 600
2014/09/18 1,172 1,172 1,172 1,172 300
2014/09/17 1,170 1,177 1,162 1,172 900
2014/09/16 1,191 1,191 1,180 1,180 400
2014/09/12 1,220 1,220 1,192 1,192 1,500
2014/09/11 1,205 1,235 1,205 1,220 600
2014/09/10 1,260 1,288 1,260 1,260 600
2014/09/09 1,306 1,306 1,282 1,282 2,300
2014/09/08 1,300 1,300 1,300 1,300 100
2014/09/05 1,242 1,289 1,240 1,271 7,300
2014/09/04 1,336 1,336 1,256 1,260 4,600
2014/09/03 1,340 1,340 1,306 1,336 5,600
2014/09/02 1,367 1,367 1,307 1,344 8,300
2014/09/01 1,331 1,331 1,291 1,307 6,600
2014/08/29 1,290 1,310 1,251 1,305 7,500
2014/08/28 1,330 1,330 1,305 1,311 5,100
2014/08/27 1,292 1,379 1,292 1,350 8,800
2014/08/26 1,295 1,317 1,250 1,311 5,100
2014/08/25 1,338 1,355 1,271 1,300 3,100
2014/08/22 1,295 1,309 1,272 1,309 6,500
2014/08/21 1,296 1,299 1,279 1,291 4,800
2014/08/20 1,223 1,272 1,210 1,269 6,600
2014/08/19 1,260 1,299 1,224 1,224 7,400
2014/08/18 1,182 1,243 1,182 1,239 5,200
2014/08/15 1,181 1,199 1,170 1,198 2,700
2014/08/14 1,140 1,200 1,140 1,181 3,700
2014/08/13 1,134 1,150 1,130 1,150 1,800
2014/08/12 1,153 1,153 1,153 1,153 100
2014/08/11 1,155 1,155 1,151 1,153 700
2014/08/08 1,175 1,195 1,151 1,155 3,200
2014/08/07 1,196 1,197 1,170 1,197 700
2014/08/06 1,150 1,198 1,150 1,197 3,500
2014/08/05 1,188 1,188 1,153 1,153 2,200
2014/08/04 1,230 1,230 1,150 1,166 6,600
2014/08/01 1,194 1,235 1,122 1,230 5,900
2014/07/31 1,230 1,259 1,230 1,235 2,700
2014/07/30 1,280 1,303 1,170 1,230 9,200
2014/07/29 1,288 1,414 1,277 1,292 19,300
2014/07/28 1,215 1,275 1,215 1,268 2,200
2014/07/25 1,191 1,251 1,181 1,245 5,900
2014/07/24 1,210 1,218 1,202 1,202 800
2014/07/23 1,198 1,229 1,190 1,208 1,000
2014/07/22 1,204 1,228 1,204 1,228 700
2014/07/18 1,180 1,240 1,180 1,234 1,300
2014/07/17 1,245 1,245 1,221 1,243 300
2014/07/16 1,223 1,247 1,221 1,247 1,500
2014/07/15 1,246 1,248 1,231 1,235 1,000
2014/07/14 1,248 1,250 1,221 1,246 1,000
2014/07/11 1,235 1,255 1,235 1,254 1,900
2014/07/10 1,258 1,290 1,245 1,245 2,200
2014/07/09 1,235 1,263 1,235 1,250 3,400
2014/07/08 1,275 1,310 1,251 1,271 2,400
2014/07/07 1,290 1,313 1,270 1,313 2,400
2014/07/04 1,318 1,333 1,265 1,270 4,700
2014/07/03 1,310 1,311 1,242 1,258 5,900
2014/07/02 1,380 1,399 1,313 1,313 4,900
2014/07/01 1,269 1,460 1,269 1,320 16,600
2014/06/30 1,204 1,249 1,191 1,232 1,100
2014/06/27 1,310 1,319 1,251 1,264 2,700
2014/06/26 1,360 1,370 1,300 1,311 6,600
2014/06/25 1,246 1,448 1,246 1,321 19,400
2014/06/24 1,251 1,280 1,250 1,259 3,800
2014/06/23 1,242 1,277 1,236 1,270 1,700
2014/06/20 1,306 1,306 1,260 1,260 3,800
2014/06/19 1,285 1,305 1,263 1,298 6,000
2014/06/18 1,319 1,333 1,260 1,285 6,000
2014/06/17 1,290 1,320 1,250 1,320 10,600
2014/06/16 1,375 1,388 1,275 1,292 13,300
2014/06/13 1,400 1,453 1,326 1,380 17,900
2014/06/12 1,376 1,460 1,355 1,390 44,900
2014/06/11 1,477 1,570 1,421 1,536 78,400
2014/06/10 1,597 1,597 1,597 1,597 27,300
2014/06/09 1,292 1,344 1,206 1,297 73,500
2014/06/06 1,202 1,322 1,132 1,322 90,200
2014/06/05 887 1,022 887 1,022 18,400
2014/06/04 860 922 860 872 10,000
2014/06/03 844 860 844 850 2,900
2014/06/02 818 842 818 837 4,400
2014/05/30 853 867 818 824 3,600
2014/05/29 830 838 812 838 2,900
2014/05/28 835 849 820 830 5,700
2014/05/27 805 876 805 826 9,900
2014/05/26 774 839 774 810 6,400
2014/05/23 759 789 759 765 3,800
2014/05/22 780 800 735 764 5,900
2014/05/21 768 768 703 713 1,000
2014/05/20 733 769 686 769 5,000
2014/05/19 795 810 733 733 4,600
2014/05/16 820 820 798 810 3,700
2014/05/15 823 823 808 817 2,000
2014/05/14 900 900 838 838 2,600
2014/05/13 900 915 860 870 3,400
2014/05/12 976 976 878 891 7,900
2014/05/09 981 1,020 970 1,011 6,400
2014/05/08 982 1,025 980 991 5,500
2014/05/07 968 984 959 979 1,000
2014/05/02 959 969 958 969 2,500
2014/05/01 960 967 950 958 2,400
2014/04/30 996 996 943 958 1,300
2014/04/28 995 1,000 971 982 2,200
2014/04/25 1,013 1,025 981 1,025 1,600
2014/04/24 985 1,034 972 999 5,900
2014/04/23 957 990 957 986 5,900
2014/04/22 1,030 1,038 955 987 6,900
2014/04/21 1,030 1,057 990 1,017 7,200
2014/04/18 979 1,000 969 997 1,700
2014/04/17 965 995 965 979 2,700
2014/04/16 929 982 920 980 6,400
2014/04/15 932 944 920 934 2,400
2014/04/14 922 939 922 932 4,100
2014/04/11 917 922 891 921 5,900
2014/04/10 980 980 950 950 4,300
2014/04/09 982 982 951 959 4,000
2014/04/08 997 997 982 995 2,400
2014/04/07 1,000 1,000 983 997 4,300
2014/04/04 1,025 1,030 1,009 1,013 4,200
2014/04/03 1,080 1,083 1,035 1,035 4,500
2014/04/02 1,023 1,030 1,000 1,030 2,200
2014/04/01 1,033 1,041 1,021 1,023 1,500
2014/03/31 1,003 1,084 998 1,033 4,600
2014/03/28 936 1,000 920 988 4,100
2014/03/27 920 956 919 956 4,700
2014/03/26 981 1,000 945 960 7,700
2014/03/25 997 1,005 990 992 5,500
2014/03/24 1,001 1,024 1,000 1,001 4,000
2014/03/20 1,086 1,086 970 981 12,600
2014/03/19 1,090 1,100 1,090 1,090 4,800
2014/03/18 1,100 1,130 1,077 1,080 4,600
2014/03/17 1,110 1,134 1,089 1,089 3,800
2014/03/14 1,150 1,195 1,092 1,110 14,300
2014/03/13 1,234 1,238 1,199 1,200 10,100
2014/03/12 1,240 1,308 1,233 1,241 12,100
2014/03/11 1,239 1,350 1,205 1,270 30,100
2014/03/10 1,243 1,246 1,197 1,217 15,000
2014/03/07 1,300 1,313 1,224 1,258 24,900
2014/03/06 1,420 1,506 1,182 1,313 184,000
2014/03/05 1,039 1,315 1,039 1,315 86,300
2014/03/04 1,003 1,038 995 1,015 12,800
2014/03/03 1,053 1,053 986 1,033 8,600
2014/02/28 1,098 1,098 1,051 1,064 8,900
2014/02/27 1,110 1,110 1,061 1,089 10,500
2014/02/26 1,157 1,199 1,122 1,124 19,600
2014/02/25 1,152 1,200 1,117 1,127 11,900
2014/02/24 1,063 1,160 1,063 1,147 20,200
2014/02/21 1,005 1,074 1,005 1,051 20,000
2014/02/20 1,055 1,059 980 999 12,700
2014/02/19 1,018 1,059 1,018 1,055 10,400
2014/02/18 1,021 1,078 1,015 1,048 9,300
2014/02/17 1,042 1,051 1,004 1,013 16,000
2014/02/14 1,104 1,104 1,028 1,055 11,900
2014/02/13 1,150 1,150 1,061 1,104 15,100
2014/02/12 1,091 1,220 1,089 1,150 35,200
2014/02/10 1,026 1,119 1,015 1,080 24,800
2014/02/07 1,111 1,162 1,055 1,056 24,800
2014/02/06 1,001 1,100 950 1,066 25,200
2014/02/05 1,055 1,084 1,001 1,001 36,900
2014/02/04 967 1,040 967 990 46,500
2014/02/03 1,223 1,230 1,063 1,072 37,800
2014/01/31 1,325 1,399 1,258 1,281 28,700
2014/01/30 1,433 1,433 1,321 1,325 51,500
2014/01/29 1,575 1,609 1,450 1,463 50,000
2014/01/28 1,751 2,099 1,445 1,575 174,200
2014/01/27 1,751 2,069 1,700 1,751 49,200
2014/01/24 1,620 2,143 1,550 1,932 123,200
2014/01/23 1,520 1,750 1,460 1,750 40,000
2014/01/22 1,497 1,520 1,427 1,520 20,200
2014/01/21 1,530 1,584 1,420 1,477 45,700
2014/01/20 1,266 1,533 1,255 1,470 81,600
2014/01/17 1,225 1,258 1,200 1,236 9,500
2014/01/16 1,180 1,280 1,180 1,226 13,800
2014/01/15 1,211 1,285 1,159 1,200 27,700
2014/01/14 1,155 1,211 1,130 1,185 15,400
2014/01/10 1,022 1,299 1,022 1,245 78,800
2014/01/09 1,018 1,069 1,001 1,021 21,000
2014/01/08 961 1,005 961 987 19,400
2014/01/07 1,050 1,050 960 1,005 124,000
2014/01/06 880 904 870 900 5,300

このページの先頭へ