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
2020/12/30 1,553 1,597 1,512 1,597 2,000
2020/12/29 1,490 1,600 1,465 1,588 2,500
2020/12/28 1,577 1,580 1,504 1,504 2,400
2020/12/25 1,591 1,591 1,550 1,577 1,300
2020/12/24 1,552 1,592 1,512 1,580 1,200
2020/12/23 1,538 1,544 1,466 1,512 5,100
2020/12/22 1,640 1,674 1,451 1,457 14,600
2020/12/21 1,749 1,749 1,663 1,720 4,400
2020/12/18 1,625 1,720 1,585 1,720 5,700
2020/12/17 1,554 1,660 1,554 1,621 4,300
2020/12/16 1,551 1,570 1,551 1,562 1,400
2020/12/15 1,656 1,656 1,564 1,564 2,300
2020/12/14 1,643 1,720 1,603 1,656 3,400
2020/12/11 1,708 1,709 1,603 1,603 5,000
2020/12/10 1,738 1,746 1,721 1,721 4,200
2020/12/09 1,698 1,755 1,698 1,710 8,700
2020/12/08 1,599 1,653 1,599 1,653 7,200
2020/12/07 1,648 1,700 1,501 1,628 14,400
2020/12/04 1,451 1,600 1,419 1,599 19,500
2020/12/03 1,330 1,449 1,330 1,449 4,700
2020/12/02 1,258 1,300 1,258 1,300 3,000
2020/12/01 1,230 1,258 1,212 1,258 1,000
2020/11/30 1,272 1,272 1,258 1,258 500
2020/11/27 1,262 1,272 1,255 1,272 2,700
2020/11/26 1,279 1,280 1,264 1,280 1,800
2020/11/25 1,377 1,377 1,262 1,295 12,100
2020/11/24 1,361 1,366 1,361 1,363 500
2020/11/20 1,362 1,366 1,362 1,366 300
2020/11/19 1,430 1,430 1,376 1,383 1,600
2020/11/18 1,395 1,395 1,395 1,395 200
2020/11/17 1,405 1,410 1,380 1,380 1,000
2020/11/16 1,385 1,425 1,385 1,407 1,600
2020/11/13 1,420 1,427 1,402 1,402 1,100
2020/11/12 1,417 1,417 1,382 1,382 1,700
2020/11/11 1,363 1,409 1,350 1,376 1,200
2020/11/10 1,385 1,419 1,361 1,386 2,000
2020/11/09 1,320 1,400 1,320 1,358 3,900
2020/11/06 1,305 1,334 1,300 1,300 1,500
2020/11/05 1,304 1,340 1,300 1,305 1,900
2020/11/04 1,315 1,320 1,283 1,320 2,800
2020/11/02 1,392 1,400 1,271 1,345 12,800
2020/10/30 1,565 1,565 1,510 1,510 8,500
2020/10/29 1,600 1,729 1,480 1,543 59,500
2020/10/28 1,422 1,432 1,422 1,432 500
2020/10/27 1,422 1,460 1,408 1,460 2,000
2020/10/26 1,467 1,488 1,467 1,471 700
2020/10/23 1,411 1,467 1,391 1,467 3,300
2020/10/22 1,447 1,447 1,370 1,381 1,600
2020/10/21 1,465 1,465 1,420 1,420 500
2020/10/20 1,421 1,426 1,405 1,406 2,800
2020/10/19 1,440 1,440 1,421 1,421 1,800
2020/10/16 1,480 1,490 1,435 1,440 1,900
2020/10/15 1,500 1,500 1,412 1,490 3,400
2020/10/14 1,600 1,600 1,477 1,499 4,200
2020/10/13 1,579 1,600 1,563 1,563 4,400
2020/10/12 1,505 1,550 1,505 1,550 4,700
2020/10/09 1,500 1,510 1,475 1,503 4,400
2020/10/08 1,470 1,495 1,458 1,458 1,700
2020/10/07 1,435 1,478 1,430 1,468 2,300
2020/10/06 1,410 1,455 1,410 1,435 2,200
2020/10/05 1,359 1,410 1,359 1,406 700
2020/10/02 1,450 1,450 1,419 1,419 400
2020/09/30 1,384 1,420 1,361 1,420 1,800
2020/09/29 1,325 1,360 1,325 1,354 400
2020/09/28 1,386 1,386 1,344 1,355 1,700
2020/09/25 1,386 1,386 1,368 1,386 500
2020/09/24 1,360 1,368 1,360 1,368 700
2020/09/23 1,375 1,390 1,369 1,370 1,400
2020/09/18 1,398 1,410 1,375 1,375 1,300
2020/09/16 1,345 1,399 1,345 1,399 3,200
2020/09/15 1,357 1,380 1,356 1,375 2,000
2020/09/14 1,334 1,355 1,325 1,348 2,300
2020/09/11 1,313 1,334 1,265 1,334 2,100
2020/09/10 1,320 1,320 1,308 1,313 800
2020/09/09 1,275 1,313 1,275 1,313 500
2020/09/08 1,289 1,337 1,287 1,303 2,500
2020/09/07 1,250 1,285 1,229 1,275 1,800
2020/09/04 1,230 1,259 1,228 1,247 2,400
2020/09/03 1,268 1,268 1,235 1,235 700
2020/09/02 1,253 1,263 1,250 1,250 3,100
2020/09/01 1,290 1,290 1,255 1,283 2,300
2020/08/31 1,242 1,297 1,242 1,290 2,500
2020/08/28 1,347 1,359 1,220 1,220 5,500
2020/08/27 1,270 1,325 1,270 1,322 2,200
2020/08/26 1,270 1,280 1,267 1,280 1,800
2020/08/25 1,311 1,311 1,273 1,273 1,700
2020/08/24 1,310 1,311 1,305 1,311 900
2020/08/21 1,334 1,345 1,321 1,339 800
2020/08/20 1,307 1,328 1,302 1,315 2,800
2020/08/19 1,281 1,305 1,280 1,305 2,200
2020/08/18 1,294 1,300 1,288 1,300 2,900
2020/08/17 1,290 1,315 1,266 1,298 5,700
2020/08/11 1,260 1,260 1,260 1,260 100
2020/08/06 1,246 1,246 1,226 1,227 900
2020/08/05 1,238 1,250 1,220 1,240 500
2020/08/04 1,274 1,293 1,251 1,268 2,900
2020/08/03 1,231 1,299 1,231 1,272 8,400
2020/07/31 1,215 1,215 1,153 1,171 1,000
2020/07/30 1,239 1,239 1,200 1,236 1,600
2020/07/29 1,181 1,230 1,181 1,225 1,100
2020/07/28 1,200 1,200 1,182 1,182 300
2020/07/27 1,170 1,201 1,154 1,197 2,700
2020/07/22 1,239 1,239 1,206 1,206 2,600
2020/07/21 1,245 1,245 1,170 1,215 8,400
2020/07/17 1,155 1,162 1,155 1,162 500
2020/07/16 1,190 1,190 1,174 1,174 900
2020/07/15 1,211 1,220 1,197 1,197 700
2020/07/14 1,210 1,211 1,181 1,211 600
2020/07/13 1,230 1,230 1,180 1,180 700
2020/07/10 1,178 1,224 1,178 1,210 600
2020/07/09 1,201 1,230 1,152 1,208 4,200
2020/07/08 1,230 1,230 1,230 1,230 100
2020/07/07 1,239 1,279 1,159 1,230 2,900
2020/07/06 1,116 1,211 1,112 1,211 5,200
2020/07/03 1,079 1,087 1,070 1,086 1,400
2020/07/02 1,080 1,093 1,056 1,063 6,500
2020/07/01 1,105 1,105 1,065 1,065 4,400
2020/06/30 1,099 1,117 1,088 1,105 2,900
2020/06/29 1,099 1,111 1,090 1,095 1,800
2020/06/26 1,070 1,070 1,066 1,069 700
2020/06/25 1,098 1,100 1,033 1,055 6,800
2020/06/24 1,149 1,149 1,097 1,097 900
2020/06/23 1,135 1,150 1,122 1,131 4,100
2020/06/22 1,118 1,158 1,115 1,135 3,700
2020/06/19 1,067 1,076 1,067 1,076 2,000
2020/06/18 1,095 1,108 1,063 1,063 2,900
2020/06/17 1,069 1,089 1,065 1,089 3,200
2020/06/16 1,084 1,120 1,060 1,087 2,500
2020/06/15 1,100 1,100 1,055 1,055 1,000
2020/06/12 1,100 1,100 1,064 1,084 2,500
2020/06/11 1,139 1,147 1,122 1,122 1,900
2020/06/10 1,163 1,163 1,143 1,144 800
2020/06/09 1,169 1,169 1,124 1,133 5,400
2020/06/08 1,100 1,109 1,095 1,109 2,800
2020/06/05 1,114 1,120 1,090 1,092 2,400
2020/06/04 1,190 1,190 1,092 1,100 4,200
2020/06/03 1,061 1,197 1,061 1,197 1,400
2020/06/02 1,089 1,089 1,050 1,050 300
2020/06/01 1,055 1,110 1,021 1,088 2,100
2020/05/29 1,075 1,075 1,055 1,055 600
2020/05/27 1,091 1,105 1,091 1,105 300
2020/05/26 1,091 1,091 1,091 1,091 700
2020/05/25 1,130 1,183 1,094 1,109 2,300
2020/05/22 1,080 1,119 1,080 1,119 1,400
2020/05/21 1,100 1,100 1,072 1,078 1,600
2020/05/20 1,028 1,100 1,028 1,100 3,000
2020/05/19 1,001 1,036 993 1,023 3,800
2020/05/18 1,002 1,019 986 986 3,100
2020/05/15 980 1,011 960 992 3,400
2020/05/14 994 994 971 971 800
2020/05/13 990 992 982 992 1,800
2020/05/12 980 1,018 980 986 2,100
2020/05/11 969 974 969 971 1,400
2020/05/08 984 998 984 998 1,000
2020/05/07 998 998 984 984 1,400
2020/05/01 966 968 942 942 3,600
2020/04/30 962 990 962 983 2,400
2020/04/27 978 978 961 962 1,100
2020/04/24 940 945 936 939 1,200
2020/04/23 926 935 926 935 400
2020/04/22 930 930 902 922 2,900
2020/04/21 958 958 951 951 400
2020/04/20 927 955 927 951 1,600
2020/04/17 941 941 922 922 1,200
2020/04/16 935 950 935 935 1,700
2020/04/15 962 975 935 935 1,800
2020/04/14 932 932 932 932 400
2020/04/13 931 946 917 917 1,600
2020/04/09 934 950 934 944 5,100
2020/04/08 934 934 934 934 100
2020/04/07 914 920 914 919 3,700
2020/04/06 925 925 881 914 4,100
2020/04/03 950 996 940 940 1,400
2020/04/02 938 938 938 938 100
2020/03/31 949 980 949 968 1,100
2020/03/30 944 944 941 941 500
2020/03/27 930 964 918 949 2,300
2020/03/26 884 921 883 918 3,800
2020/03/25 885 899 879 892 3,400
2020/03/24 835 877 830 843 9,700
2020/03/23 885 885 800 840 9,300
2020/03/19 893 893 885 885 2,300
2020/03/18 915 919 913 913 2,000
2020/03/17 879 910 879 910 1,100
2020/03/16 880 924 880 924 400
2020/03/13 865 895 865 895 1,100
2020/03/12 912 912 866 912 3,000
2020/03/11 913 933 911 912 1,000
2020/03/10 880 912 865 911 5,000
2020/03/09 945 955 900 901 4,800
2020/03/06 1,000 1,000 942 969 15,700
2020/03/05 1,053 1,053 1,019 1,019 1,300
2020/03/04 1,048 1,050 1,032 1,032 2,900
2020/03/03 1,107 1,107 1,077 1,078 2,700
2020/03/02 1,129 1,129 1,070 1,107 3,600
2020/02/28 1,121 1,121 992 994 12,900
2020/02/27 1,170 1,183 1,141 1,153 2,900
2020/02/26 1,208 1,220 1,208 1,208 600
2020/02/25 1,290 1,290 1,200 1,238 2,800
2020/02/21 1,287 1,303 1,235 1,291 2,000
2020/02/20 1,305 1,306 1,268 1,287 1,800
2020/02/19 1,331 1,341 1,281 1,301 2,200
2020/02/18 1,363 1,384 1,336 1,340 1,500
2020/02/17 1,376 1,390 1,371 1,371 1,200
2020/02/14 1,385 1,385 1,382 1,382 400
2020/02/13 1,418 1,418 1,388 1,388 1,000
2020/02/12 1,386 1,427 1,382 1,418 1,200
2020/02/10 1,401 1,426 1,354 1,386 4,700
2020/02/07 1,364 1,428 1,364 1,427 1,900
2020/02/06 1,364 1,372 1,354 1,372 2,600
2020/02/05 1,381 1,419 1,364 1,364 6,700
2020/02/04 1,397 1,401 1,383 1,387 4,500
2020/02/03 1,420 1,421 1,330 1,409 15,300
2020/01/31 1,449 1,495 1,425 1,486 11,200
2020/01/30 1,489 1,547 1,431 1,434 17,800
2020/01/29 1,460 1,492 1,445 1,492 10,900
2020/01/28 1,377 1,431 1,364 1,430 9,500
2020/01/27 1,347 1,382 1,300 1,376 5,500
2020/01/24 1,340 1,381 1,322 1,360 10,300
2020/01/23 1,280 1,349 1,279 1,343 13,400
2020/01/22 1,250 1,280 1,250 1,267 1,500
2020/01/21 1,259 1,260 1,259 1,260 200
2020/01/20 1,285 1,285 1,258 1,259 1,800
2020/01/17 1,270 1,270 1,243 1,255 2,300
2020/01/16 1,282 1,294 1,264 1,270 1,200
2020/01/15 1,290 1,290 1,258 1,282 3,700
2020/01/14 1,274 1,299 1,248 1,290 4,800
2020/01/10 1,231 1,269 1,231 1,255 1,900
2020/01/09 1,207 1,260 1,207 1,231 4,300
2020/01/08 1,202 1,202 1,158 1,195 3,700
2020/01/07 1,191 1,226 1,191 1,210 1,600
2020/01/06 1,194 1,227 1,181 1,191 2,700

このページの先頭へ