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
2018/12/28 939 939 939 939 100
2018/12/27 924 939 924 939 300
2018/12/26 880 880 880 880 200
2018/12/25 901 901 868 868 18,400
2018/12/21 938 938 924 924 1,100
2018/12/20 952 960 923 923 2,600
2018/12/19 951 952 951 951 300
2018/12/18 988 988 943 948 1,700
2018/12/17 1,010 1,014 988 988 1,300
2018/12/14 980 1,010 980 1,010 600
2018/12/13 965 980 965 980 1,400
2018/12/12 961 969 934 965 2,300
2018/12/11 1,022 1,022 912 961 22,000
2018/12/10 1,074 1,074 1,005 1,020 1,600
2018/12/06 1,085 1,085 1,085 1,085 400
2018/12/05 1,072 1,086 1,069 1,085 800
2018/11/30 1,090 1,090 1,085 1,085 200
2018/11/29 1,067 1,090 1,067 1,090 600
2018/11/26 1,080 1,080 1,067 1,067 1,200
2018/11/22 1,095 1,178 1,080 1,080 4,200
2018/11/21 1,071 1,081 1,046 1,046 1,700
2018/11/20 1,095 1,095 1,095 1,095 100
2018/11/19 1,070 1,100 1,070 1,097 500
2018/11/16 1,070 1,070 1,050 1,070 1,200
2018/11/15 1,070 1,070 1,060 1,070 400
2018/11/14 1,090 1,090 1,063 1,076 1,500
2018/11/13 1,099 1,099 1,075 1,090 1,400
2018/11/12 1,100 1,100 1,100 1,100 100
2018/11/09 1,119 1,119 1,119 1,119 100
2018/11/08 1,090 1,119 1,090 1,119 600
2018/11/06 1,090 1,090 1,066 1,066 1,000
2018/11/05 1,090 1,092 1,090 1,090 800
2018/11/02 1,059 1,093 1,059 1,090 600
2018/11/01 1,059 1,060 1,058 1,059 4,700
2018/10/31 1,060 1,060 1,059 1,059 1,300
2018/10/30 1,048 1,074 1,018 1,059 15,100
2018/10/29 1,100 1,100 1,000 1,078 15,500
2018/10/26 1,173 1,185 1,173 1,185 300
2018/10/25 1,185 1,215 1,185 1,185 2,300
2018/10/24 1,250 1,250 1,209 1,209 2,700
2018/10/23 1,222 1,222 1,222 1,222 1,500
2018/10/22 1,221 1,224 1,221 1,222 2,700
2018/10/19 1,231 1,235 1,220 1,235 400
2018/10/18 1,231 1,231 1,231 1,231 100
2018/10/17 1,219 1,232 1,219 1,231 800
2018/10/16 1,235 1,248 1,235 1,248 400
2018/10/12 1,192 1,235 1,192 1,235 400
2018/10/11 1,201 1,208 1,199 1,201 2,200
2018/10/10 1,230 1,250 1,230 1,250 400
2018/10/09 1,218 1,225 1,218 1,225 600
2018/10/05 1,230 1,230 1,230 1,230 300
2018/10/04 1,238 1,238 1,238 1,238 100
2018/10/03 1,235 1,235 1,216 1,218 1,800
2018/10/02 1,233 1,242 1,233 1,242 800
2018/10/01 1,234 1,247 1,233 1,245 1,600
2018/09/28 1,275 1,275 1,241 1,255 1,200
2018/09/27 1,270 1,273 1,270 1,270 700
2018/09/26 1,235 1,273 1,235 1,269 1,200
2018/09/25 1,250 1,265 1,235 1,235 800
2018/09/21 1,220 1,250 1,220 1,250 5,100
2018/09/20 1,220 1,220 1,220 1,220 500
2018/09/19 1,207 1,220 1,207 1,220 200
2018/09/18 1,207 1,207 1,207 1,207 100
2018/09/14 1,219 1,230 1,219 1,220 1,000
2018/09/13 1,250 1,250 1,224 1,249 2,000
2018/09/12 1,211 1,224 1,190 1,224 1,100
2018/09/11 1,249 1,249 1,248 1,249 600
2018/09/10 1,250 1,250 1,249 1,249 400
2018/09/05 1,256 1,275 1,256 1,275 900
2018/09/03 1,240 1,286 1,240 1,286 300
2018/08/31 1,223 1,240 1,223 1,240 300
2018/08/30 1,260 1,330 1,259 1,270 1,900
2018/08/28 1,230 1,260 1,217 1,260 1,300
2018/08/27 1,228 1,230 1,228 1,230 1,000
2018/08/23 1,228 1,228 1,228 1,228 200
2018/08/22 1,215 1,228 1,215 1,228 200
2018/08/21 1,183 1,215 1,183 1,215 300
2018/08/20 1,180 1,200 1,180 1,180 1,200
2018/08/17 1,234 1,234 1,180 1,180 3,000
2018/08/16 1,234 1,234 1,234 1,234 200
2018/08/15 1,234 1,234 1,234 1,234 200
2018/08/14 1,234 1,234 1,234 1,234 100
2018/08/13 1,234 1,234 1,234 1,234 100
2018/08/09 1,234 1,234 1,234 1,234 100
2018/08/08 1,222 1,250 1,221 1,234 700
2018/08/07 1,210 1,210 1,190 1,209 1,600
2018/08/06 1,230 1,230 1,210 1,210 600
2018/08/03 1,223 1,250 1,223 1,230 1,000
2018/08/02 1,240 1,240 1,220 1,223 1,300
2018/08/01 1,251 1,251 1,235 1,235 600
2018/07/31 1,250 1,300 1,250 1,300 1,700
2018/07/30 1,270 1,279 1,250 1,250 1,700
2018/07/27 1,229 1,300 1,229 1,300 1,800
2018/07/26 1,231 1,231 1,201 1,229 300
2018/07/25 1,221 1,231 1,201 1,231 700
2018/07/24 1,209 1,209 1,209 1,209 100
2018/07/23 1,215 1,218 1,215 1,218 200
2018/07/13 1,182 1,182 1,182 1,182 100
2018/07/12 1,195 1,195 1,182 1,182 1,100
2018/07/11 1,195 1,195 1,195 1,195 100
2018/07/10 1,208 1,208 1,208 1,208 100
2018/07/09 1,208 1,208 1,208 1,208 100
2018/07/06 1,180 1,180 1,174 1,180 500
2018/07/05 1,209 1,209 1,200 1,200 200
2018/07/04 1,211 1,211 1,178 1,209 800
2018/07/03 1,211 1,211 1,211 1,211 200
2018/06/29 1,222 1,222 1,200 1,211 700
2018/06/26 1,215 1,215 1,215 1,215 100
2018/06/25 1,228 1,228 1,200 1,215 2,700
2018/06/22 1,215 1,215 1,215 1,215 400
2018/06/21 1,215 1,215 1,215 1,215 100
2018/06/20 1,215 1,215 1,215 1,215 100
2018/06/19 1,224 1,227 1,224 1,227 800
2018/06/18 1,260 1,281 1,222 1,222 1,100
2018/06/15 1,242 1,260 1,240 1,260 1,000
2018/06/14 1,224 1,285 1,224 1,285 1,600
2018/06/13 1,211 1,211 1,211 1,211 300
2018/06/08 1,211 1,211 1,211 1,211 100
2018/06/06 1,230 1,230 1,200 1,211 1,500
2018/06/05 1,231 1,231 1,230 1,230 200
2018/06/04 1,251 1,251 1,231 1,231 1,200
2018/06/01 1,172 1,298 1,172 1,250 3,600
2018/05/30 1,190 1,190 1,172 1,172 500
2018/05/29 1,186 1,190 1,177 1,190 1,500
2018/05/28 1,192 1,192 1,192 1,192 300
2018/05/25 1,227 1,227 1,198 1,198 1,000
2018/05/24 1,177 1,177 1,177 1,177 200
2018/05/23 1,185 1,185 1,176 1,176 700
2018/05/22 1,193 1,193 1,182 1,182 200
2018/05/21 1,181 1,181 1,181 1,181 400
2018/05/18 1,193 1,193 1,181 1,181 600
2018/05/17 1,193 1,193 1,193 1,193 100
2018/05/16 1,182 1,199 1,165 1,199 900
2018/05/15 1,200 1,200 1,188 1,188 700
2018/05/14 1,221 1,221 1,161 1,200 2,600
2018/05/11 1,203 1,245 1,203 1,245 900
2018/05/10 1,224 1,224 1,201 1,201 600
2018/05/09 1,220 1,239 1,214 1,214 500
2018/05/08 1,219 1,245 1,219 1,220 1,000
2018/05/07 1,222 1,222 1,217 1,217 200
2018/05/02 1,200 1,200 1,200 1,200 300
2018/05/01 1,202 1,202 1,200 1,200 200
2018/04/27 1,215 1,215 1,215 1,215 300
2018/04/26 1,213 1,226 1,213 1,215 600
2018/04/25 1,219 1,228 1,201 1,226 700
2018/04/24 1,234 1,234 1,205 1,232 700
2018/04/23 1,238 1,238 1,215 1,236 900
2018/04/20 1,207 1,240 1,207 1,240 800
2018/04/19 1,207 1,207 1,207 1,207 100
2018/04/18 1,207 1,207 1,207 1,207 100
2018/04/17 1,205 1,208 1,200 1,200 1,800
2018/04/16 1,218 1,218 1,205 1,205 700
2018/04/13 1,210 1,220 1,203 1,218 4,200
2018/04/12 1,210 1,210 1,210 1,210 200
2018/04/11 1,225 1,227 1,220 1,220 1,600
2018/04/10 1,210 1,220 1,210 1,215 400
2018/04/09 1,207 1,207 1,207 1,207 200
2018/04/04 1,218 1,218 1,218 1,218 200
2018/04/03 1,200 1,230 1,200 1,230 300
2018/03/29 1,257 1,257 1,257 1,257 300
2018/03/28 1,227 1,227 1,227 1,227 100
2018/03/27 1,199 1,260 1,199 1,240 3,200
2018/03/26 1,215 1,215 1,160 1,210 3,000
2018/03/23 1,242 1,242 1,216 1,216 1,200
2018/03/22 1,233 1,244 1,229 1,229 2,000
2018/03/20 1,231 1,237 1,212 1,233 800
2018/03/19 1,255 1,255 1,226 1,231 2,800
2018/03/16 1,266 1,270 1,261 1,261 400
2018/03/15 1,258 1,280 1,250 1,280 2,200
2018/03/14 1,263 1,287 1,250 1,287 1,200
2018/03/13 1,250 1,250 1,250 1,250 100
2018/03/12 1,248 1,262 1,247 1,247 1,800
2018/03/09 1,245 1,245 1,235 1,235 900
2018/03/08 1,238 1,239 1,235 1,235 300
2018/03/07 1,242 1,242 1,235 1,235 800
2018/03/06 1,325 1,325 1,235 1,235 5,400
2018/03/05 1,200 1,205 1,200 1,205 3,400
2018/03/02 1,210 1,210 1,200 1,200 700
2018/03/01 1,231 1,231 1,210 1,210 500
2018/02/28 1,227 1,227 1,201 1,201 500
2018/02/27 1,181 1,201 1,181 1,201 800
2018/02/26 1,210 1,210 1,200 1,200 1,000
2018/02/23 1,230 1,260 1,200 1,200 2,000
2018/02/22 1,227 1,227 1,200 1,219 400
2018/02/21 1,229 1,229 1,197 1,197 400
2018/02/20 1,176 1,176 1,155 1,176 1,500
2018/02/19 1,167 1,190 1,167 1,176 700
2018/02/16 1,170 1,171 1,167 1,167 1,700
2018/02/15 1,166 1,186 1,166 1,166 700
2018/02/14 1,182 1,228 1,141 1,166 2,500
2018/02/13 1,181 1,234 1,181 1,185 1,400
2018/02/09 1,152 1,234 1,152 1,234 2,700
2018/02/08 1,192 1,244 1,192 1,244 500
2018/02/07 1,164 1,224 1,164 1,192 2,100
2018/02/06 1,200 1,200 1,123 1,159 5,500
2018/02/05 1,217 1,246 1,214 1,239 1,300
2018/02/02 1,234 1,247 1,234 1,247 800
2018/02/01 1,289 1,289 1,259 1,260 1,800
2018/01/31 1,255 1,290 1,253 1,290 2,000
2018/01/30 1,271 1,273 1,255 1,255 2,100
2018/01/29 1,251 1,288 1,251 1,266 2,900
2018/01/26 1,299 1,299 1,266 1,266 1,900
2018/01/25 1,286 1,287 1,273 1,274 2,100
2018/01/24 1,232 1,297 1,232 1,256 6,700
2018/01/23 1,259 1,259 1,247 1,250 500
2018/01/22 1,244 1,260 1,241 1,259 1,700
2018/01/19 1,261 1,270 1,260 1,261 1,200
2018/01/18 1,280 1,280 1,260 1,278 2,000
2018/01/17 1,267 1,281 1,259 1,270 3,300
2018/01/16 1,265 1,295 1,265 1,270 4,900
2018/01/15 1,290 1,290 1,261 1,263 3,100
2018/01/12 1,262 1,280 1,256 1,272 2,600
2018/01/11 1,238 1,272 1,238 1,272 3,200
2018/01/10 1,231 1,240 1,215 1,240 6,200
2018/01/09 1,192 1,317 1,192 1,260 14,700
2018/01/05 1,166 1,195 1,162 1,195 2,800
2018/01/04 1,160 1,162 1,154 1,162 3,100

このページの先頭へ