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
2015/12/30 926 930 916 916 1,600
2015/12/29 900 909 900 901 700
2015/12/28 892 892 892 892 400
2015/12/25 886 890 879 884 1,400
2015/12/24 871 898 865 878 3,300
2015/12/22 920 920 851 872 13,200
2015/12/21 943 943 905 920 4,000
2015/12/18 941 951 941 945 500
2015/12/17 940 940 940 940 200
2015/12/16 950 960 936 936 2,300
2015/12/15 951 960 950 951 1,000
2015/12/14 967 967 940 952 1,300
2015/12/11 972 972 972 972 100
2015/12/10 979 979 950 965 3,500
2015/12/09 981 981 981 981 100
2015/12/08 990 990 983 983 300
2015/12/07 1,000 1,020 1,000 1,000 2,800
2015/12/04 978 979 978 979 200
2015/12/03 980 980 980 980 100
2015/12/02 978 995 978 986 700
2015/12/01 986 1,000 986 995 900
2015/11/30 983 983 983 983 200
2015/11/27 990 990 990 990 100
2015/11/26 978 993 978 993 300
2015/11/25 978 978 977 978 1,500
2015/11/24 977 982 977 978 500
2015/11/20 978 979 977 977 500
2015/11/18 966 968 966 968 600
2015/11/17 968 968 968 968 100
2015/11/16 957 957 957 957 300
2015/11/13 970 970 957 957 500
2015/11/12 979 979 970 970 500
2015/11/11 979 985 970 970 500
2015/11/10 979 984 970 970 800
2015/11/09 986 986 970 970 300
2015/11/06 987 987 976 985 500
2015/11/05 990 990 978 978 300
2015/11/04 978 988 970 985 1,000
2015/11/02 978 978 977 977 300
2015/10/30 970 978 970 978 600
2015/10/29 978 978 960 970 1,000
2015/10/28 973 978 964 978 1,200
2015/10/27 955 971 955 964 700
2015/10/26 959 968 958 968 3,300
2015/10/23 959 959 959 959 400
2015/10/22 969 969 959 959 300
2015/10/21 969 969 969 969 100
2015/10/20 969 969 969 969 100
2015/10/19 969 969 969 969 200
2015/10/16 937 965 937 962 1,400
2015/10/15 956 957 929 956 700
2015/10/14 959 959 959 959 100
2015/10/13 959 959 959 959 100
2015/10/09 950 950 950 950 200
2015/10/08 941 941 941 941 100
2015/10/07 932 932 932 932 200
2015/10/06 930 930 925 925 200
2015/10/05 936 936 905 915 1,000
2015/10/02 957 957 927 927 200
2015/10/01 950 950 950 950 100
2015/09/29 970 970 927 950 600
2015/09/28 963 974 963 974 200
2015/09/25 955 955 955 955 400
2015/09/24 931 941 930 940 1,600
2015/09/18 916 916 916 916 400
2015/09/17 925 926 899 908 2,900
2015/09/16 917 917 917 917 300
2015/09/15 938 945 930 932 2,100
2015/09/14 938 938 938 938 100
2015/09/11 921 923 921 923 300
2015/09/10 912 912 909 909 600
2015/09/09 944 944 944 944 200
2015/09/08 949 949 949 949 100
2015/09/07 941 945 910 934 900
2015/09/04 953 953 911 926 900
2015/09/03 955 955 925 951 600
2015/09/02 946 946 946 946 100
2015/09/01 950 950 929 947 1,300
2015/08/31 929 951 929 951 500
2015/08/28 924 924 924 924 100
2015/08/27 944 944 910 915 4,500
2015/08/26 900 931 893 929 2,900
2015/08/25 937 948 851 902 12,700
2015/08/24 962 973 952 967 9,100
2015/08/21 1,019 1,037 1,014 1,037 2,800
2015/08/20 1,050 1,050 1,035 1,043 700
2015/08/19 1,050 1,050 1,050 1,050 100
2015/08/18 1,050 1,061 1,034 1,056 3,200
2015/08/17 1,070 1,089 1,059 1,071 2,500
2015/08/14 1,030 1,075 1,012 1,075 1,600
2015/08/13 1,025 1,025 1,000 1,022 1,300
2015/08/12 1,028 1,059 1,018 1,025 7,300
2015/08/11 1,001 1,133 995 1,088 77,200
2015/08/10 1,000 1,000 982 983 1,200
2015/08/07 1,010 1,015 1,000 1,015 400
2015/08/06 1,015 1,015 999 1,000 2,800
2015/08/05 1,010 1,010 1,010 1,010 100
2015/08/04 1,006 1,006 995 1,006 300
2015/08/03 1,000 1,005 997 998 6,000
2015/07/31 1,037 1,049 1,027 1,046 5,200
2015/07/30 1,020 1,040 1,005 1,040 5,200
2015/07/29 1,040 1,040 1,010 1,010 1,500
2015/07/28 1,010 1,040 1,010 1,040 500
2015/07/27 1,050 1,050 1,035 1,040 900
2015/07/24 1,040 1,048 1,020 1,030 2,600
2015/07/22 1,024 1,024 1,010 1,010 300
2015/07/21 1,013 1,025 1,012 1,025 1,200
2015/07/17 1,002 1,009 990 1,003 1,600
2015/07/16 1,013 1,023 1,013 1,020 1,200
2015/07/15 1,024 1,024 1,013 1,013 300
2015/07/14 1,018 1,025 1,018 1,025 1,500
2015/07/13 999 1,018 993 1,018 1,500
2015/07/10 940 1,006 940 999 8,200
2015/07/09 941 941 913 940 4,100
2015/07/08 988 988 942 948 5,200
2015/07/07 995 995 950 975 5,700
2015/07/06 999 1,000 982 986 3,200
2015/07/03 1,015 1,015 1,000 1,000 300
2015/07/02 1,005 1,020 1,000 1,015 1,500
2015/07/01 989 1,028 973 1,005 1,400
2015/06/30 989 989 960 975 2,400
2015/06/29 980 989 960 974 1,500
2015/06/26 991 991 991 991 100
2015/06/25 1,019 1,019 990 996 2,500
2015/06/24 997 1,028 997 1,000 1,400
2015/06/23 995 1,009 995 1,009 1,000
2015/06/22 1,000 1,000 982 982 1,900
2015/06/19 998 998 985 985 200
2015/06/18 990 990 985 985 1,200
2015/06/17 993 1,018 990 990 3,600
2015/06/16 997 998 997 998 400
2015/06/15 1,010 1,017 998 998 1,500
2015/06/12 1,011 1,021 1,011 1,018 1,400
2015/06/11 1,003 1,003 996 996 1,500
2015/06/10 995 1,012 995 1,012 500
2015/06/09 995 995 995 995 300
2015/06/08 1,010 1,010 990 1,001 800
2015/06/05 1,000 1,010 988 1,010 900
2015/06/04 1,000 1,014 988 988 1,700
2015/06/03 1,012 1,020 972 1,003 12,200
2015/06/02 1,017 1,019 1,017 1,018 900
2015/06/01 1,020 1,020 1,016 1,016 300
2015/05/29 1,011 1,013 1,011 1,013 200
2015/05/28 1,010 1,031 1,010 1,011 1,300
2015/05/27 1,006 1,009 1,006 1,008 700
2015/05/26 1,030 1,040 1,017 1,017 2,100
2015/05/25 1,024 1,060 1,020 1,030 4,700
2015/05/22 1,011 1,020 1,011 1,020 700
2015/05/21 1,030 1,034 1,000 1,020 7,200
2015/05/20 1,006 1,025 1,006 1,024 1,500
2015/05/19 1,005 1,030 1,003 1,020 2,000
2015/05/18 1,008 1,072 1,008 1,030 5,000
2015/05/15 1,076 1,095 1,064 1,095 4,100
2015/05/14 1,060 1,075 1,050 1,075 2,400
2015/05/13 1,060 1,096 1,055 1,066 2,100
2015/05/12 1,070 1,090 1,070 1,090 4,000
2015/05/11 1,050 1,060 1,050 1,060 1,200
2015/05/08 1,035 1,045 1,030 1,045 1,300
2015/05/07 1,011 1,040 1,011 1,040 600
2015/05/01 1,041 1,041 1,035 1,037 3,100
2015/04/30 1,043 1,043 1,043 1,043 100
2015/04/28 1,038 1,051 1,038 1,049 900
2015/04/27 1,050 1,050 1,038 1,038 1,800
2015/04/24 1,052 1,052 1,046 1,052 500
2015/04/23 1,041 1,050 1,041 1,049 800
2015/04/21 1,060 1,060 1,035 1,035 1,800
2015/04/20 1,050 1,055 1,040 1,040 1,100
2015/04/17 1,034 1,055 1,034 1,050 1,100
2015/04/16 1,070 1,071 1,000 1,030 16,800
2015/04/15 1,055 1,060 1,055 1,060 2,000
2015/04/14 1,050 1,050 1,050 1,050 100
2015/04/13 1,049 1,055 1,040 1,042 3,400
2015/04/10 1,049 1,049 1,045 1,048 600
2015/04/09 1,041 1,044 1,035 1,043 2,000
2015/04/08 1,034 1,034 1,031 1,031 700
2015/04/07 1,026 1,042 1,026 1,033 800
2015/04/06 1,030 1,030 1,026 1,026 1,100
2015/04/03 1,025 1,025 1,025 1,025 200
2015/04/02 1,018 1,048 1,018 1,020 700
2015/04/01 1,023 1,023 987 1,010 2,800
2015/03/31 1,036 1,040 1,022 1,022 1,300
2015/03/30 1,036 1,040 1,036 1,036 1,400
2015/03/27 1,037 1,037 1,031 1,032 1,700
2015/03/26 1,046 1,047 1,037 1,039 3,600
2015/03/25 1,069 1,069 1,047 1,049 1,700
2015/03/24 1,079 1,079 1,052 1,056 1,700
2015/03/23 1,060 1,069 1,060 1,067 400
2015/03/20 1,065 1,075 1,045 1,050 2,900
2015/03/19 1,077 1,077 1,060 1,066 1,600
2015/03/18 1,070 1,070 1,060 1,060 700
2015/03/17 1,067 1,071 1,060 1,071 1,000
2015/03/16 1,065 1,069 1,060 1,060 1,100
2015/03/13 1,075 1,075 1,056 1,065 1,000
2015/03/12 1,044 1,080 1,044 1,070 1,300
2015/03/11 1,043 1,043 1,043 1,043 100
2015/03/10 1,040 1,050 1,040 1,050 1,000
2015/03/09 1,038 1,073 1,038 1,040 1,600
2015/03/06 1,035 1,035 1,035 1,035 500
2015/03/05 1,048 1,070 1,033 1,033 1,600
2015/03/04 1,040 1,050 1,040 1,048 1,400
2015/03/03 1,070 1,070 1,043 1,053 1,700
2015/03/02 1,041 1,060 1,041 1,060 400
2015/02/27 1,082 1,084 1,034 1,051 7,400
2015/02/26 1,095 1,113 1,095 1,104 900
2015/02/25 1,110 1,117 1,076 1,094 2,000
2015/02/24 1,100 1,100 1,085 1,092 2,500
2015/02/23 1,062 1,088 1,062 1,088 2,000
2015/02/20 1,055 1,079 1,045 1,062 1,600
2015/02/19 1,050 1,060 1,040 1,040 2,600
2015/02/18 1,065 1,069 1,027 1,041 8,800
2015/02/17 1,065 1,092 1,058 1,058 1,600
2015/02/16 1,059 1,060 1,051 1,060 3,800
2015/02/13 1,044 1,095 1,040 1,063 3,000
2015/02/12 1,053 1,061 1,031 1,037 4,400
2015/02/10 1,068 1,080 1,050 1,050 6,800
2015/02/09 1,112 1,112 1,075 1,075 10,600
2015/02/06 1,180 1,190 1,105 1,105 4,500
2015/02/05 1,089 1,230 1,074 1,153 20,800
2015/02/04 1,160 1,160 1,063 1,089 34,300
2015/02/03 1,420 1,420 1,177 1,200 160,900
2015/02/02 1,120 1,120 1,120 1,120 2,600
2015/01/30 965 980 960 970 3,200
2015/01/29 959 959 950 950 1,300
2015/01/28 959 965 959 965 800
2015/01/27 974 974 962 974 1,500
2015/01/26 974 974 974 974 100
2015/01/23 965 968 946 959 1,100
2015/01/22 960 960 938 940 1,000
2015/01/21 946 955 938 955 1,100
2015/01/20 940 949 938 949 700
2015/01/19 938 945 937 937 500
2015/01/16 952 955 933 945 2,600
2015/01/15 943 1,010 940 965 6,700
2015/01/14 958 960 943 955 2,300
2015/01/13 998 998 949 970 4,100
2015/01/09 980 995 971 985 2,800
2015/01/08 965 978 956 978 1,000
2015/01/07 959 970 951 970 2,900
2015/01/06 952 956 935 935 700
2015/01/05 950 950 910 950 8,200

このページの先頭へ