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
2019/12/30 1,164 1,194 1,164 1,194 1,200
2019/12/27 1,155 1,182 1,154 1,182 3,300
2019/12/26 1,138 1,158 1,138 1,155 2,500
2019/12/25 1,173 1,180 1,156 1,164 2,300
2019/12/24 1,156 1,167 1,143 1,167 900
2019/12/23 1,152 1,159 1,127 1,156 1,500
2019/12/20 1,164 1,164 1,164 1,164 600
2019/12/19 1,159 1,164 1,129 1,164 4,100
2019/12/18 1,181 1,181 1,152 1,159 1,400
2019/12/17 1,183 1,208 1,181 1,181 2,400
2019/12/16 1,181 1,183 1,181 1,183 1,200
2019/12/13 1,200 1,221 1,200 1,211 1,500
2019/12/12 1,228 1,228 1,219 1,219 1,200
2019/12/11 1,220 1,228 1,198 1,228 2,800
2019/12/10 1,181 1,220 1,178 1,220 1,900
2019/12/09 1,204 1,215 1,182 1,192 4,100
2019/12/06 1,130 1,181 1,130 1,181 5,500
2019/12/05 1,129 1,131 1,128 1,128 400
2019/12/04 1,150 1,150 1,126 1,138 900
2019/12/03 1,161 1,167 1,150 1,150 2,200
2019/12/02 1,171 1,198 1,150 1,161 5,700
2019/11/29 1,130 1,165 1,130 1,165 3,800
2019/11/28 1,120 1,120 1,120 1,120 100
2019/11/27 1,112 1,115 1,104 1,114 800
2019/11/26 1,100 1,115 1,100 1,113 1,600
2019/11/25 1,106 1,107 1,099 1,099 2,300
2019/11/22 1,100 1,107 1,092 1,107 1,500
2019/11/21 1,114 1,115 1,101 1,101 1,500
2019/11/20 1,108 1,119 1,108 1,119 200
2019/11/19 1,126 1,126 1,085 1,120 4,500
2019/11/18 1,126 1,126 1,126 1,126 100
2019/11/15 1,110 1,127 1,100 1,114 1,900
2019/11/14 1,121 1,123 1,095 1,095 2,700
2019/11/13 1,125 1,140 1,121 1,121 1,100
2019/11/12 1,128 1,140 1,128 1,140 1,900
2019/11/11 1,103 1,137 1,103 1,125 3,000
2019/11/08 1,120 1,120 1,107 1,107 6,400
2019/11/07 1,128 1,141 1,120 1,120 800
2019/11/06 1,115 1,130 1,105 1,116 3,700
2019/11/05 1,148 1,148 1,102 1,115 6,500
2019/11/01 1,152 1,152 1,114 1,142 3,200
2019/10/31 1,147 1,160 1,121 1,152 2,800
2019/10/30 1,128 1,128 1,101 1,125 3,300
2019/10/29 1,179 1,179 1,104 1,128 9,000
2019/10/28 1,081 1,239 1,070 1,157 41,900
2019/10/25 1,037 1,075 1,037 1,050 4,000
2019/10/24 1,034 1,034 1,023 1,030 1,800
2019/10/23 1,026 1,034 1,020 1,034 4,800
2019/10/21 1,023 1,028 1,020 1,024 900
2019/10/18 1,017 1,023 1,017 1,023 1,400
2019/10/17 1,032 1,032 1,010 1,015 4,500
2019/10/16 1,036 1,037 1,030 1,032 2,200
2019/10/15 1,045 1,045 1,032 1,032 3,000
2019/10/11 1,045 1,045 1,034 1,034 600
2019/10/10 1,044 1,044 1,026 1,031 4,200
2019/10/09 1,048 1,048 1,038 1,042 2,900
2019/10/08 1,069 1,070 1,040 1,048 4,600
2019/10/07 1,080 1,080 1,054 1,069 4,400
2019/10/04 1,077 1,084 1,060 1,060 3,100
2019/10/03 1,075 1,075 1,058 1,058 7,600
2019/10/02 1,090 1,090 1,078 1,080 4,100
2019/10/01 1,110 1,111 1,090 1,095 5,300
2019/09/30 1,118 1,127 1,100 1,110 5,000
2019/09/27 1,130 1,131 1,105 1,117 3,100
2019/09/26 1,115 1,130 1,115 1,130 4,500
2019/09/25 1,091 1,124 1,091 1,122 4,300
2019/09/24 1,121 1,147 1,107 1,121 5,400
2019/09/20 1,180 1,180 1,121 1,121 6,800
2019/09/19 1,214 1,214 1,163 1,163 8,900
2019/09/18 1,148 1,220 1,142 1,163 32,300
2019/09/17 1,220 1,228 1,136 1,136 26,600
2019/09/13 1,325 1,345 1,220 1,220 30,800
2019/09/12 1,373 1,394 1,270 1,291 37,900
2019/09/11 1,418 1,519 1,313 1,343 91,200
2019/09/10 1,417 1,469 1,302 1,410 209,600
2019/09/09 1,256 1,376 1,212 1,376 197,100
2019/09/06 1,071 1,076 1,071 1,076 1,600
2019/09/04 1,072 1,080 1,072 1,080 700
2019/09/03 1,077 1,089 1,070 1,075 2,500
2019/09/02 1,071 1,077 1,068 1,077 1,300
2019/08/30 1,085 1,085 1,063 1,071 2,900
2019/08/29 1,077 1,087 1,071 1,087 2,100
2019/08/28 1,071 1,077 1,071 1,077 300
2019/08/27 1,069 1,069 1,069 1,069 500
2019/08/23 1,076 1,078 1,071 1,072 1,000
2019/08/21 1,076 1,078 1,072 1,072 500
2019/08/20 1,075 1,076 1,070 1,071 800
2019/08/19 1,071 1,071 1,070 1,071 600
2019/08/15 1,071 1,073 1,070 1,071 800
2019/08/14 1,072 1,072 1,071 1,071 400
2019/08/13 1,072 1,072 1,071 1,071 200
2019/08/09 1,082 1,082 1,071 1,080 1,300
2019/08/08 1,092 1,092 1,083 1,083 300
2019/08/07 1,069 1,083 1,069 1,083 400
2019/08/06 1,069 1,073 1,066 1,069 2,400
2019/08/05 1,073 1,080 1,071 1,071 1,200
2019/08/02 1,070 1,074 1,070 1,071 1,500
2019/07/25 1,104 1,104 1,101 1,101 800
2019/07/24 1,075 1,075 1,074 1,074 200
2019/07/23 1,072 1,072 1,072 1,072 100
2019/07/22 1,072 1,072 1,072 1,072 100
2019/07/19 1,071 1,081 1,071 1,081 600
2019/07/16 1,070 1,090 1,070 1,090 700
2019/07/11 1,083 1,083 1,083 1,083 400
2019/07/05 1,089 1,089 1,089 1,089 100
2019/07/04 1,087 1,089 1,087 1,089 200
2019/07/01 1,089 1,106 1,085 1,089 1,100
2019/06/28 1,089 1,089 1,089 1,089 100
2019/06/27 1,081 1,118 1,081 1,089 2,500
2019/06/26 1,070 1,070 1,069 1,070 300
2019/06/24 1,070 1,070 1,070 1,070 300
2019/06/21 1,070 1,070 1,069 1,070 800
2019/06/20 1,071 1,071 1,070 1,070 400
2019/06/19 1,070 1,075 1,070 1,070 700
2019/06/18 1,073 1,073 1,071 1,071 200
2019/06/17 1,071 1,073 1,071 1,073 200
2019/06/14 1,070 1,072 1,070 1,071 800
2019/06/12 1,068 1,070 1,068 1,070 400
2019/06/10 1,070 1,070 1,070 1,070 400
2019/06/07 1,067 1,070 1,067 1,070 600
2019/06/06 1,066 1,075 1,066 1,067 300
2019/06/05 1,094 1,094 1,066 1,066 3,200
2019/06/04 1,065 1,065 1,060 1,064 1,200
2019/06/03 1,063 1,064 1,063 1,064 600
2019/05/31 1,065 1,074 1,065 1,074 400
2019/05/28 1,064 1,064 1,064 1,064 100
2019/05/27 1,065 1,066 1,064 1,064 900
2019/05/24 1,074 1,082 1,063 1,065 2,100
2019/05/23 1,064 1,064 1,064 1,064 200
2019/05/22 1,066 1,066 1,063 1,063 800
2019/05/21 1,075 1,075 1,065 1,074 600
2019/05/17 1,065 1,105 1,065 1,105 1,100
2019/05/16 1,066 1,067 1,065 1,065 800
2019/05/15 1,080 1,097 1,066 1,066 1,000
2019/05/14 1,066 1,091 1,066 1,067 900
2019/05/13 1,073 1,073 1,065 1,073 1,000
2019/05/10 1,065 1,065 1,065 1,065 100
2019/05/09 1,061 1,096 1,061 1,065 1,900
2019/05/08 1,064 1,072 1,061 1,072 1,600
2019/05/07 1,064 1,065 1,062 1,062 300
2019/04/26 1,067 1,090 1,055 1,072 1,600
2019/04/25 1,080 1,180 1,055 1,077 6,600
2019/04/24 1,076 1,076 1,050 1,050 400
2019/04/23 1,065 1,065 1,065 1,065 500
2019/04/19 1,065 1,065 1,065 1,065 100
2019/04/18 1,061 1,065 1,031 1,065 3,500
2019/04/17 1,061 1,061 1,061 1,061 100
2019/04/12 1,060 1,078 1,051 1,061 1,100
2019/04/11 1,059 1,060 1,049 1,060 2,400
2019/04/10 1,055 1,060 1,055 1,058 300
2019/04/09 1,070 1,072 1,060 1,060 400
2019/04/08 1,057 1,111 1,050 1,066 2,100
2019/04/05 1,062 1,072 1,062 1,063 400
2019/04/02 1,043 1,071 1,040 1,071 1,000
2019/03/29 1,066 1,073 1,051 1,073 1,400
2019/03/28 1,062 1,073 1,051 1,058 1,900
2019/03/27 1,070 1,073 1,062 1,073 900
2019/03/26 1,074 1,074 1,062 1,073 1,400
2019/03/25 1,070 1,073 1,060 1,073 3,600
2019/03/22 1,032 1,070 1,031 1,070 1,100
2019/03/20 1,060 1,069 1,046 1,060 1,200
2019/03/19 1,060 1,072 1,055 1,072 1,500
2019/03/18 1,066 1,070 1,050 1,070 1,400
2019/03/15 1,078 1,078 1,078 1,078 1,000
2019/03/14 1,080 1,080 1,080 1,080 1,000
2019/03/07 1,066 1,073 1,066 1,073 400
2019/03/06 1,061 1,066 1,059 1,066 600
2019/03/05 1,061 1,072 1,052 1,060 1,300
2019/03/04 1,072 1,072 1,051 1,061 1,700
2019/03/01 1,072 1,072 1,072 1,072 100
2019/02/28 1,072 1,072 1,072 1,072 100
2019/02/27 1,065 1,072 1,050 1,072 1,300
2019/02/26 1,073 1,079 1,061 1,073 3,700
2019/02/25 1,083 1,084 1,042 1,073 3,800
2019/02/22 1,057 1,068 1,035 1,068 4,200
2019/02/21 1,040 1,057 1,038 1,057 700
2019/02/20 1,058 1,058 1,058 1,058 300
2019/02/19 1,039 1,060 1,031 1,060 1,700
2019/02/18 1,070 1,071 1,041 1,069 500
2019/02/15 1,056 1,087 1,041 1,071 2,700
2019/02/14 1,060 1,071 1,030 1,056 1,600
2019/02/13 1,045 1,060 1,030 1,060 700
2019/02/12 1,030 1,085 1,007 1,045 10,500
2019/02/08 1,060 1,088 1,029 1,030 13,500
2019/02/07 1,134 1,149 1,042 1,081 107,000
2019/02/06 998 999 998 999 300
2019/02/05 986 986 986 986 600
2019/02/04 998 1,025 997 1,016 500
2019/02/01 1,016 1,016 1,016 1,016 400
2019/01/31 1,016 1,016 1,016 1,016 100
2019/01/30 1,016 1,016 1,016 1,016 500
2019/01/29 1,015 1,040 1,015 1,016 700
2019/01/28 1,015 1,015 1,015 1,015 100
2019/01/25 1,010 1,027 1,010 1,015 1,300
2019/01/24 980 1,010 980 1,010 700
2019/01/22 943 995 943 980 4,700
2019/01/21 949 949 943 943 1,600
2019/01/17 943 943 942 943 900
2019/01/16 943 943 943 943 2,600
2019/01/15 943 943 943 943 200
2019/01/11 942 942 942 942 100
2019/01/09 942 942 942 942 100
2019/01/08 941 942 941 942 200
2019/01/07 941 941 941 941 100
2019/01/04 939 950 939 940 600

このページの先頭へ