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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,276 | 1,276 | 1,270 | 1,273 | 600 |
| 2021/12/29 | 1,276 | 1,290 | 1,250 | 1,276 | 3,500 |
| 2021/12/28 | 1,270 | 1,287 | 1,270 | 1,282 | 1,600 |
| 2021/12/27 | 1,278 | 1,278 | 1,252 | 1,265 | 7,200 |
| 2021/12/24 | 1,284 | 1,292 | 1,266 | 1,273 | 5,500 |
| 2021/12/23 | 1,288 | 1,310 | 1,281 | 1,310 | 11,100 |
| 2021/12/22 | 1,313 | 1,313 | 1,287 | 1,288 | 2,900 |
| 2021/12/21 | 1,305 | 1,340 | 1,285 | 1,313 | 6,900 |
| 2021/12/20 | 1,385 | 1,399 | 1,320 | 1,320 | 9,900 |
| 2021/12/17 | 1,391 | 1,399 | 1,381 | 1,385 | 1,600 |
| 2021/12/16 | 1,405 | 1,410 | 1,388 | 1,399 | 4,900 |
| 2021/12/15 | 1,380 | 1,408 | 1,380 | 1,408 | 5,600 |
| 2021/12/14 | 1,394 | 1,408 | 1,373 | 1,399 | 3,400 |
| 2021/12/13 | 1,415 | 1,430 | 1,387 | 1,409 | 4,400 |
| 2021/12/10 | 1,384 | 1,419 | 1,383 | 1,411 | 10,900 |
| 2021/12/09 | 1,427 | 1,650 | 1,398 | 1,400 | 85,200 |
| 2021/12/08 | 1,373 | 1,385 | 1,351 | 1,375 | 7,100 |
| 2021/12/07 | 1,400 | 1,400 | 1,350 | 1,373 | 6,100 |
| 2021/12/06 | 1,395 | 1,395 | 1,322 | 1,375 | 17,100 |
| 2021/12/03 | 1,464 | 1,466 | 1,365 | 1,403 | 25,000 |
| 2021/12/02 | 1,437 | 1,499 | 1,360 | 1,413 | 70,200 |
| 2021/12/01 | 2,050 | 2,071 | 1,502 | 1,547 | 287,600 |
| 2021/11/30 | 2,000 | 2,000 | 1,990 | 2,000 | 75,600 |
| 2021/11/29 | 1,510 | 1,600 | 1,510 | 1,600 | 194,700 |
| 2021/11/26 | 1,329 | 1,329 | 1,286 | 1,300 | 5,400 |
| 2021/11/25 | 1,291 | 1,339 | 1,291 | 1,330 | 1,900 |
| 2021/11/24 | 1,303 | 1,303 | 1,283 | 1,291 | 700 |
| 2021/11/22 | 1,258 | 1,314 | 1,252 | 1,314 | 4,700 |
| 2021/11/19 | 1,288 | 1,288 | 1,253 | 1,272 | 5,800 |
| 2021/11/18 | 1,270 | 1,270 | 1,268 | 1,270 | 1,100 |
| 2021/11/17 | 1,272 | 1,276 | 1,255 | 1,270 | 3,700 |
| 2021/11/16 | 1,288 | 1,288 | 1,280 | 1,280 | 900 |
| 2021/11/15 | 1,277 | 1,287 | 1,277 | 1,287 | 1,400 |
| 2021/11/12 | 1,290 | 1,290 | 1,264 | 1,264 | 1,900 |
| 2021/11/11 | 1,298 | 1,298 | 1,285 | 1,293 | 600 |
| 2021/11/10 | 1,285 | 1,324 | 1,281 | 1,298 | 1,900 |
| 2021/11/09 | 1,298 | 1,298 | 1,256 | 1,293 | 4,600 |
| 2021/11/08 | 1,325 | 1,325 | 1,268 | 1,300 | 3,100 |
| 2021/11/05 | 1,310 | 1,317 | 1,310 | 1,314 | 1,700 |
| 2021/11/04 | 1,327 | 1,330 | 1,307 | 1,310 | 4,600 |
| 2021/11/02 | 1,367 | 1,367 | 1,338 | 1,344 | 4,300 |
| 2021/11/01 | 1,320 | 1,376 | 1,273 | 1,367 | 26,700 |
| 2021/10/29 | 1,459 | 1,545 | 1,415 | 1,535 | 17,300 |
| 2021/10/28 | 1,396 | 1,429 | 1,396 | 1,429 | 1,900 |
| 2021/10/27 | 1,395 | 1,400 | 1,381 | 1,388 | 2,500 |
| 2021/10/26 | 1,380 | 1,404 | 1,380 | 1,400 | 700 |
| 2021/10/25 | 1,424 | 1,424 | 1,390 | 1,390 | 2,200 |
| 2021/10/22 | 1,382 | 1,417 | 1,382 | 1,417 | 500 |
| 2021/10/21 | 1,432 | 1,432 | 1,371 | 1,403 | 5,100 |
| 2021/10/20 | 1,426 | 1,445 | 1,392 | 1,445 | 3,500 |
| 2021/10/19 | 1,374 | 1,434 | 1,374 | 1,418 | 5,800 |
| 2021/10/18 | 1,375 | 1,392 | 1,357 | 1,362 | 5,700 |
| 2021/10/15 | 1,424 | 1,424 | 1,371 | 1,371 | 19,200 |
| 2021/10/14 | 1,395 | 1,635 | 1,380 | 1,468 | 72,500 |
| 2021/10/13 | 1,350 | 1,372 | 1,335 | 1,335 | 3,200 |
| 2021/10/12 | 1,315 | 1,350 | 1,304 | 1,348 | 4,000 |
| 2021/10/11 | 1,358 | 1,358 | 1,303 | 1,303 | 7,400 |
| 2021/10/08 | 1,306 | 1,317 | 1,298 | 1,304 | 2,600 |
| 2021/10/07 | 1,326 | 1,328 | 1,290 | 1,314 | 7,600 |
| 2021/10/06 | 1,333 | 1,366 | 1,301 | 1,322 | 6,400 |
| 2021/10/05 | 1,313 | 1,385 | 1,287 | 1,329 | 11,800 |
| 2021/10/04 | 1,333 | 1,341 | 1,273 | 1,323 | 19,200 |
| 2021/10/01 | 1,354 | 1,440 | 1,312 | 1,322 | 35,700 |
| 2021/09/30 | 1,540 | 1,540 | 1,365 | 1,377 | 61,100 |
| 2021/09/29 | 1,675 | 1,737 | 1,501 | 1,513 | 119,900 |
| 2021/09/28 | 1,771 | 1,771 | 1,591 | 1,740 | 461,800 |
| 2021/09/27 | 1,471 | 1,471 | 1,471 | 1,471 | 2,200 |
| 2021/09/24 | 1,165 | 1,171 | 1,165 | 1,171 | 1,400 |
| 2021/09/22 | 1,171 | 1,171 | 1,164 | 1,164 | 500 |
| 2021/09/21 | 1,169 | 1,171 | 1,169 | 1,171 | 400 |
| 2021/09/17 | 1,188 | 1,191 | 1,188 | 1,191 | 400 |
| 2021/09/16 | 1,194 | 1,194 | 1,190 | 1,190 | 900 |
| 2021/09/15 | 1,220 | 1,220 | 1,190 | 1,194 | 1,300 |
| 2021/09/14 | 1,221 | 1,221 | 1,200 | 1,220 | 800 |
| 2021/09/13 | 1,191 | 1,199 | 1,191 | 1,191 | 300 |
| 2021/09/10 | 1,184 | 1,210 | 1,165 | 1,190 | 1,600 |
| 2021/09/09 | 1,186 | 1,186 | 1,160 | 1,160 | 300 |
| 2021/09/08 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2021/09/06 | 1,204 | 1,208 | 1,192 | 1,203 | 500 |
| 2021/09/03 | 1,180 | 1,181 | 1,180 | 1,181 | 300 |
| 2021/09/02 | 1,156 | 1,161 | 1,150 | 1,161 | 1,500 |
| 2021/09/01 | 1,152 | 1,156 | 1,152 | 1,155 | 800 |
| 2021/08/31 | 1,140 | 1,140 | 1,139 | 1,140 | 900 |
| 2021/08/30 | 1,132 | 1,139 | 1,132 | 1,139 | 600 |
| 2021/08/27 | 1,127 | 1,127 | 1,126 | 1,126 | 600 |
| 2021/08/25 | 1,098 | 1,141 | 1,098 | 1,141 | 2,300 |
| 2021/08/24 | 1,135 | 1,137 | 1,060 | 1,097 | 4,500 |
| 2021/08/23 | 1,115 | 1,115 | 1,106 | 1,115 | 700 |
| 2021/08/20 | 1,148 | 1,148 | 1,106 | 1,106 | 1,200 |
| 2021/08/19 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2021/08/16 | 1,124 | 1,129 | 1,124 | 1,129 | 200 |
| 2021/08/13 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2021/08/12 | 1,144 | 1,147 | 1,135 | 1,139 | 1,000 |
| 2021/08/11 | 1,129 | 1,149 | 1,112 | 1,149 | 2,600 |
| 2021/08/10 | 1,150 | 1,151 | 1,105 | 1,129 | 3,400 |
| 2021/08/06 | 1,169 | 1,169 | 1,135 | 1,143 | 2,900 |
| 2021/08/05 | 1,189 | 1,189 | 1,175 | 1,175 | 700 |
| 2021/08/04 | 1,210 | 1,210 | 1,156 | 1,186 | 3,800 |
| 2021/08/03 | 1,225 | 1,225 | 1,212 | 1,212 | 500 |
| 2021/08/02 | 1,268 | 1,268 | 1,175 | 1,229 | 8,300 |
| 2021/07/30 | 1,270 | 1,273 | 1,222 | 1,243 | 6,700 |
| 2021/07/29 | 1,266 | 1,293 | 1,266 | 1,274 | 500 |
| 2021/07/28 | 1,264 | 1,265 | 1,264 | 1,265 | 500 |
| 2021/07/27 | 1,287 | 1,289 | 1,262 | 1,272 | 1,900 |
| 2021/07/26 | 1,326 | 1,326 | 1,263 | 1,263 | 2,700 |
| 2021/07/21 | 1,297 | 1,299 | 1,275 | 1,296 | 1,200 |
| 2021/07/20 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2021/07/19 | 1,275 | 1,275 | 1,275 | 1,275 | 700 |
| 2021/07/16 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2021/07/14 | 1,293 | 1,294 | 1,278 | 1,294 | 400 |
| 2021/07/13 | 1,278 | 1,290 | 1,276 | 1,276 | 500 |
| 2021/07/12 | 1,276 | 1,296 | 1,276 | 1,280 | 1,100 |
| 2021/07/09 | 1,302 | 1,302 | 1,301 | 1,301 | 300 |
| 2021/07/08 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2021/07/05 | 1,285 | 1,303 | 1,285 | 1,285 | 300 |
| 2021/07/02 | 1,281 | 1,285 | 1,281 | 1,285 | 900 |
| 2021/07/01 | 1,305 | 1,305 | 1,290 | 1,290 | 200 |
| 2021/06/29 | 1,300 | 1,320 | 1,280 | 1,291 | 2,600 |
| 2021/06/28 | 1,321 | 1,321 | 1,298 | 1,304 | 1,100 |
| 2021/06/25 | 1,330 | 1,330 | 1,320 | 1,320 | 900 |
| 2021/06/24 | 1,310 | 1,310 | 1,298 | 1,305 | 400 |
| 2021/06/23 | 1,324 | 1,344 | 1,320 | 1,321 | 1,100 |
| 2021/06/22 | 1,341 | 1,343 | 1,316 | 1,324 | 3,000 |
| 2021/06/21 | 1,313 | 1,315 | 1,309 | 1,315 | 700 |
| 2021/06/18 | 1,318 | 1,318 | 1,313 | 1,313 | 500 |
| 2021/06/17 | 1,310 | 1,324 | 1,310 | 1,318 | 600 |
| 2021/06/16 | 1,309 | 1,310 | 1,277 | 1,295 | 700 |
| 2021/06/14 | 1,280 | 1,282 | 1,280 | 1,282 | 700 |
| 2021/06/11 | 1,277 | 1,283 | 1,273 | 1,283 | 500 |
| 2021/06/10 | 1,285 | 1,301 | 1,278 | 1,289 | 600 |
| 2021/06/09 | 1,272 | 1,292 | 1,270 | 1,270 | 1,000 |
| 2021/06/08 | 1,271 | 1,293 | 1,271 | 1,293 | 500 |
| 2021/06/07 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2021/06/03 | 1,315 | 1,315 | 1,296 | 1,296 | 900 |
| 2021/06/02 | 1,260 | 1,285 | 1,260 | 1,285 | 1,300 |
| 2021/06/01 | 1,322 | 1,329 | 1,280 | 1,280 | 3,000 |
| 2021/05/31 | 1,244 | 1,288 | 1,244 | 1,281 | 3,000 |
| 2021/05/28 | 1,270 | 1,270 | 1,269 | 1,269 | 400 |
| 2021/05/25 | 1,258 | 1,266 | 1,237 | 1,257 | 800 |
| 2021/05/24 | 1,258 | 1,258 | 1,258 | 1,258 | 100 |
| 2021/05/21 | 1,257 | 1,258 | 1,257 | 1,258 | 300 |
| 2021/05/20 | 1,250 | 1,251 | 1,250 | 1,250 | 1,500 |
| 2021/05/19 | 1,250 | 1,251 | 1,250 | 1,250 | 500 |
| 2021/05/18 | 1,227 | 1,267 | 1,227 | 1,236 | 1,000 |
| 2021/05/17 | 1,312 | 1,312 | 1,227 | 1,227 | 8,900 |
| 2021/05/14 | 1,260 | 1,314 | 1,260 | 1,285 | 2,000 |
| 2021/05/13 | 1,285 | 1,286 | 1,231 | 1,285 | 3,400 |
| 2021/05/12 | 1,305 | 1,311 | 1,273 | 1,299 | 3,100 |
| 2021/05/11 | 1,310 | 1,310 | 1,305 | 1,305 | 600 |
| 2021/05/10 | 1,313 | 1,313 | 1,300 | 1,300 | 1,000 |
| 2021/05/07 | 1,312 | 1,313 | 1,302 | 1,313 | 1,000 |
| 2021/05/06 | 1,300 | 1,308 | 1,300 | 1,308 | 3,600 |
| 2021/04/30 | 1,307 | 1,307 | 1,285 | 1,300 | 1,000 |
| 2021/04/28 | 1,300 | 1,317 | 1,283 | 1,304 | 1,400 |
| 2021/04/27 | 1,288 | 1,307 | 1,278 | 1,307 | 700 |
| 2021/04/26 | 1,270 | 1,297 | 1,270 | 1,297 | 700 |
| 2021/04/23 | 1,275 | 1,275 | 1,270 | 1,270 | 700 |
| 2021/04/22 | 1,277 | 1,277 | 1,276 | 1,276 | 200 |
| 2021/04/21 | 1,286 | 1,298 | 1,275 | 1,275 | 400 |
| 2021/04/20 | 1,286 | 1,313 | 1,283 | 1,286 | 1,200 |
| 2021/04/19 | 1,331 | 1,331 | 1,275 | 1,283 | 2,900 |
| 2021/04/16 | 1,316 | 1,329 | 1,307 | 1,308 | 700 |
| 2021/04/15 | 1,311 | 1,322 | 1,306 | 1,315 | 600 |
| 2021/04/14 | 1,304 | 1,333 | 1,303 | 1,306 | 2,100 |
| 2021/04/13 | 1,304 | 1,304 | 1,280 | 1,304 | 400 |
| 2021/04/12 | 1,305 | 1,305 | 1,280 | 1,280 | 2,600 |
| 2021/04/09 | 1,275 | 1,304 | 1,268 | 1,290 | 5,600 |
| 2021/04/08 | 1,338 | 1,338 | 1,283 | 1,305 | 2,900 |
| 2021/04/07 | 1,342 | 1,363 | 1,340 | 1,340 | 1,300 |
| 2021/04/06 | 1,360 | 1,360 | 1,348 | 1,348 | 2,500 |
| 2021/04/05 | 1,341 | 1,366 | 1,341 | 1,360 | 1,200 |
| 2021/04/02 | 1,331 | 1,360 | 1,325 | 1,340 | 2,600 |
| 2021/04/01 | 1,330 | 1,354 | 1,329 | 1,333 | 1,900 |
| 2021/03/31 | 1,357 | 1,376 | 1,333 | 1,333 | 1,600 |
| 2021/03/30 | 1,351 | 1,396 | 1,351 | 1,363 | 1,000 |
| 2021/03/29 | 1,389 | 1,389 | 1,350 | 1,350 | 3,200 |
| 2021/03/26 | 1,378 | 1,399 | 1,371 | 1,371 | 3,300 |
| 2021/03/25 | 1,329 | 1,365 | 1,329 | 1,364 | 1,800 |
| 2021/03/24 | 1,359 | 1,359 | 1,312 | 1,329 | 2,200 |
| 2021/03/23 | 1,348 | 1,364 | 1,343 | 1,343 | 2,600 |
| 2021/03/22 | 1,324 | 1,360 | 1,309 | 1,343 | 4,300 |
| 2021/03/19 | 1,310 | 1,325 | 1,303 | 1,305 | 2,300 |
| 2021/03/18 | 1,322 | 1,322 | 1,300 | 1,300 | 1,300 |
| 2021/03/17 | 1,319 | 1,326 | 1,308 | 1,314 | 1,200 |
| 2021/03/16 | 1,293 | 1,318 | 1,290 | 1,309 | 2,300 |
| 2021/03/15 | 1,315 | 1,320 | 1,290 | 1,317 | 3,000 |
| 2021/03/12 | 1,310 | 1,329 | 1,310 | 1,316 | 2,100 |
| 2021/03/11 | 1,316 | 1,317 | 1,309 | 1,309 | 1,300 |
| 2021/03/10 | 1,326 | 1,326 | 1,312 | 1,321 | 2,300 |
| 2021/03/09 | 1,302 | 1,327 | 1,296 | 1,327 | 1,500 |
| 2021/03/08 | 1,300 | 1,302 | 1,290 | 1,295 | 2,100 |
| 2021/03/05 | 1,338 | 1,338 | 1,290 | 1,290 | 2,400 |
| 2021/03/04 | 1,370 | 1,370 | 1,334 | 1,338 | 900 |
| 2021/03/03 | 1,362 | 1,373 | 1,326 | 1,370 | 2,800 |
| 2021/03/02 | 1,367 | 1,367 | 1,367 | 1,367 | 700 |
| 2021/03/01 | 1,361 | 1,370 | 1,340 | 1,340 | 600 |
| 2021/02/26 | 1,330 | 1,354 | 1,323 | 1,354 | 900 |
| 2021/02/25 | 1,340 | 1,355 | 1,331 | 1,339 | 1,500 |
| 2021/02/24 | 1,335 | 1,375 | 1,335 | 1,340 | 2,100 |
| 2021/02/22 | 1,375 | 1,394 | 1,325 | 1,348 | 4,200 |
| 2021/02/19 | 1,371 | 1,389 | 1,359 | 1,389 | 900 |
| 2021/02/18 | 1,390 | 1,420 | 1,363 | 1,365 | 4,100 |
| 2021/02/17 | 1,384 | 1,397 | 1,384 | 1,384 | 2,000 |
| 2021/02/16 | 1,420 | 1,420 | 1,386 | 1,397 | 1,400 |
| 2021/02/15 | 1,402 | 1,422 | 1,400 | 1,422 | 1,900 |
| 2021/02/12 | 1,393 | 1,400 | 1,372 | 1,399 | 5,000 |
| 2021/02/10 | 1,493 | 1,496 | 1,384 | 1,393 | 10,200 |
| 2021/02/09 | 1,524 | 1,528 | 1,493 | 1,493 | 4,200 |
| 2021/02/08 | 1,543 | 1,543 | 1,530 | 1,530 | 1,700 |
| 2021/02/05 | 1,531 | 1,598 | 1,531 | 1,543 | 2,400 |
| 2021/02/04 | 1,566 | 1,596 | 1,561 | 1,565 | 1,600 |
| 2021/02/03 | 1,534 | 1,580 | 1,521 | 1,580 | 3,300 |
| 2021/02/02 | 1,516 | 1,540 | 1,500 | 1,540 | 3,700 |
| 2021/02/01 | 1,532 | 1,537 | 1,511 | 1,514 | 5,100 |
| 2021/01/29 | 1,615 | 1,647 | 1,606 | 1,640 | 1,700 |
| 2021/01/28 | 1,607 | 1,629 | 1,602 | 1,612 | 1,800 |
| 2021/01/27 | 1,638 | 1,645 | 1,613 | 1,639 | 2,100 |
| 2021/01/26 | 1,628 | 1,640 | 1,619 | 1,633 | 2,200 |
| 2021/01/25 | 1,658 | 1,658 | 1,563 | 1,602 | 9,500 |
| 2021/01/22 | 1,646 | 1,696 | 1,642 | 1,659 | 3,100 |
| 2021/01/21 | 1,625 | 1,670 | 1,625 | 1,670 | 2,400 |
| 2021/01/20 | 1,625 | 1,719 | 1,623 | 1,625 | 3,300 |
| 2021/01/19 | 1,715 | 1,759 | 1,634 | 1,634 | 8,100 |
| 2021/01/18 | 1,600 | 1,697 | 1,590 | 1,675 | 5,700 |
| 2021/01/15 | 1,551 | 1,629 | 1,551 | 1,600 | 4,800 |
| 2021/01/14 | 1,675 | 1,720 | 1,578 | 1,578 | 12,600 |
| 2021/01/13 | 1,839 | 1,862 | 1,636 | 1,660 | 40,500 |
| 2021/01/12 | 1,613 | 1,932 | 1,613 | 1,826 | 49,200 |
| 2021/01/08 | 1,506 | 1,533 | 1,500 | 1,533 | 600 |
| 2021/01/07 | 1,534 | 1,574 | 1,506 | 1,506 | 3,500 |
| 2021/01/06 | 1,570 | 1,590 | 1,555 | 1,574 | 700 |
| 2021/01/05 | 1,553 | 1,600 | 1,524 | 1,583 | 2,200 |
| 2021/01/04 | 1,564 | 1,660 | 1,550 | 1,593 | 1,200 |