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 |
|---|---|---|---|---|---|
| 2022/12/30 | 833 | 833 | 821 | 821 | 2,700 |
| 2022/12/29 | 835 | 838 | 825 | 833 | 3,200 |
| 2022/12/28 | 839 | 839 | 836 | 837 | 1,400 |
| 2022/12/27 | 845 | 845 | 843 | 844 | 900 |
| 2022/12/26 | 848 | 857 | 842 | 842 | 2,300 |
| 2022/12/23 | 849 | 858 | 847 | 847 | 2,500 |
| 2022/12/22 | 879 | 879 | 863 | 864 | 1,900 |
| 2022/12/21 | 860 | 880 | 860 | 880 | 1,600 |
| 2022/12/20 | 907 | 909 | 861 | 865 | 14,700 |
| 2022/12/19 | 908 | 910 | 904 | 910 | 1,800 |
| 2022/12/16 | 915 | 915 | 896 | 898 | 2,100 |
| 2022/12/15 | 901 | 910 | 901 | 910 | 1,200 |
| 2022/12/14 | 905 | 918 | 898 | 905 | 4,800 |
| 2022/12/13 | 915 | 915 | 904 | 906 | 1,700 |
| 2022/12/12 | 899 | 916 | 899 | 916 | 2,800 |
| 2022/12/09 | 893 | 921 | 876 | 919 | 20,700 |
| 2022/12/08 | 882 | 882 | 876 | 878 | 3,800 |
| 2022/12/07 | 874 | 905 | 872 | 885 | 18,400 |
| 2022/12/06 | 871 | 871 | 865 | 865 | 2,300 |
| 2022/12/05 | 880 | 887 | 871 | 871 | 2,000 |
| 2022/12/02 | 866 | 867 | 865 | 865 | 3,100 |
| 2022/12/01 | 881 | 881 | 869 | 872 | 3,000 |
| 2022/11/30 | 890 | 891 | 872 | 887 | 3,000 |
| 2022/11/29 | 858 | 892 | 858 | 892 | 8,400 |
| 2022/11/28 | 854 | 863 | 854 | 862 | 1,100 |
| 2022/11/25 | 864 | 864 | 854 | 854 | 3,700 |
| 2022/11/24 | 862 | 872 | 852 | 864 | 6,100 |
| 2022/11/22 | 871 | 872 | 860 | 861 | 2,300 |
| 2022/11/21 | 859 | 870 | 848 | 867 | 2,500 |
| 2022/11/18 | 854 | 868 | 854 | 854 | 1,800 |
| 2022/11/17 | 855 | 860 | 848 | 854 | 2,200 |
| 2022/11/16 | 864 | 864 | 854 | 854 | 3,300 |
| 2022/11/15 | 851 | 856 | 844 | 854 | 2,200 |
| 2022/11/14 | 867 | 878 | 852 | 852 | 5,200 |
| 2022/11/11 | 821 | 880 | 811 | 867 | 34,700 |
| 2022/11/10 | 802 | 809 | 802 | 806 | 1,300 |
| 2022/11/09 | 815 | 815 | 802 | 802 | 1,500 |
| 2022/11/08 | 803 | 815 | 803 | 815 | 4,600 |
| 2022/11/07 | 814 | 821 | 801 | 801 | 3,500 |
| 2022/11/04 | 809 | 819 | 794 | 801 | 2,700 |
| 2022/11/02 | 815 | 817 | 802 | 802 | 5,200 |
| 2022/11/01 | 819 | 836 | 819 | 820 | 8,000 |
| 2022/10/31 | 861 | 863 | 785 | 813 | 60,900 |
| 2022/10/28 | 882 | 922 | 882 | 901 | 17,700 |
| 2022/10/27 | 874 | 878 | 868 | 878 | 1,300 |
| 2022/10/26 | 879 | 895 | 877 | 878 | 7,000 |
| 2022/10/25 | 884 | 896 | 858 | 884 | 11,400 |
| 2022/10/24 | 846 | 886 | 846 | 880 | 21,000 |
| 2022/10/21 | 831 | 850 | 831 | 846 | 4,600 |
| 2022/10/20 | 830 | 830 | 825 | 829 | 2,300 |
| 2022/10/19 | 829 | 829 | 822 | 823 | 3,000 |
| 2022/10/18 | 816 | 828 | 816 | 826 | 900 |
| 2022/10/17 | 825 | 825 | 810 | 813 | 1,900 |
| 2022/10/14 | 795 | 834 | 789 | 834 | 6,700 |
| 2022/10/13 | 786 | 799 | 784 | 793 | 2,300 |
| 2022/10/12 | 784 | 799 | 784 | 799 | 300 |
| 2022/10/11 | 786 | 799 | 785 | 799 | 1,400 |
| 2022/10/07 | 804 | 804 | 794 | 794 | 500 |
| 2022/10/06 | 792 | 809 | 792 | 800 | 3,300 |
| 2022/10/05 | 797 | 808 | 792 | 792 | 1,500 |
| 2022/10/04 | 781 | 802 | 781 | 797 | 3,300 |
| 2022/10/03 | 777 | 785 | 777 | 780 | 1,800 |
| 2022/09/30 | 783 | 784 | 777 | 779 | 2,000 |
| 2022/09/29 | 790 | 795 | 788 | 790 | 3,300 |
| 2022/09/28 | 797 | 797 | 770 | 788 | 10,900 |
| 2022/09/27 | 809 | 815 | 803 | 812 | 1,500 |
| 2022/09/26 | 822 | 823 | 771 | 810 | 13,300 |
| 2022/09/22 | 803 | 822 | 803 | 822 | 2,600 |
| 2022/09/21 | 815 | 815 | 808 | 810 | 2,100 |
| 2022/09/20 | 839 | 839 | 815 | 815 | 3,100 |
| 2022/09/16 | 811 | 818 | 807 | 818 | 1,400 |
| 2022/09/15 | 811 | 818 | 811 | 815 | 900 |
| 2022/09/14 | 811 | 822 | 802 | 811 | 7,000 |
| 2022/09/13 | 822 | 822 | 810 | 822 | 5,800 |
| 2022/09/12 | 815 | 822 | 815 | 822 | 2,300 |
| 2022/09/09 | 829 | 829 | 805 | 815 | 4,000 |
| 2022/09/08 | 819 | 830 | 810 | 815 | 3,900 |
| 2022/09/07 | 822 | 825 | 818 | 818 | 1,500 |
| 2022/09/06 | 815 | 824 | 815 | 819 | 1,800 |
| 2022/09/05 | 813 | 824 | 813 | 823 | 1,400 |
| 2022/09/02 | 825 | 826 | 810 | 826 | 8,400 |
| 2022/09/01 | 839 | 843 | 821 | 821 | 5,000 |
| 2022/08/31 | 839 | 840 | 821 | 840 | 7,700 |
| 2022/08/30 | 848 | 848 | 836 | 836 | 1,100 |
| 2022/08/29 | 830 | 845 | 827 | 842 | 10,500 |
| 2022/08/26 | 876 | 890 | 848 | 866 | 11,600 |
| 2022/08/25 | 884 | 887 | 872 | 876 | 3,900 |
| 2022/08/24 | 865 | 884 | 852 | 884 | 8,000 |
| 2022/08/23 | 852 | 890 | 852 | 880 | 7,300 |
| 2022/08/22 | 893 | 900 | 841 | 865 | 47,000 |
| 2022/08/19 | 832 | 835 | 827 | 827 | 900 |
| 2022/08/18 | 838 | 838 | 830 | 830 | 2,000 |
| 2022/08/17 | 825 | 845 | 823 | 845 | 5,900 |
| 2022/08/16 | 812 | 824 | 812 | 823 | 2,100 |
| 2022/08/15 | 811 | 819 | 806 | 819 | 4,800 |
| 2022/08/12 | 808 | 818 | 802 | 811 | 3,700 |
| 2022/08/10 | 814 | 818 | 808 | 808 | 1,600 |
| 2022/08/09 | 829 | 829 | 817 | 817 | 1,500 |
| 2022/08/08 | 809 | 828 | 809 | 828 | 3,000 |
| 2022/08/05 | 802 | 815 | 800 | 809 | 1,700 |
| 2022/08/04 | 796 | 808 | 796 | 805 | 1,900 |
| 2022/08/03 | 813 | 813 | 800 | 802 | 8,600 |
| 2022/08/02 | 823 | 823 | 817 | 818 | 4,100 |
| 2022/08/01 | 821 | 839 | 821 | 824 | 16,400 |
| 2022/07/29 | 831 | 845 | 828 | 845 | 4,600 |
| 2022/07/28 | 840 | 845 | 830 | 836 | 3,300 |
| 2022/07/27 | 850 | 850 | 835 | 835 | 9,500 |
| 2022/07/26 | 864 | 864 | 837 | 839 | 7,800 |
| 2022/07/25 | 856 | 870 | 853 | 865 | 5,100 |
| 2022/07/22 | 871 | 873 | 863 | 864 | 3,000 |
| 2022/07/21 | 857 | 874 | 846 | 874 | 7,500 |
| 2022/07/20 | 888 | 888 | 840 | 859 | 33,200 |
| 2022/07/19 | 899 | 899 | 856 | 877 | 38,900 |
| 2022/07/15 | 1,000 | 1,057 | 900 | 900 | 323,000 |
| 2022/07/14 | 1,052 | 1,052 | 968 | 1,052 | 326,100 |
| 2022/07/13 | 902 | 902 | 902 | 902 | 15,500 |
| 2022/07/12 | 760 | 760 | 752 | 752 | 300 |
| 2022/07/11 | 759 | 759 | 752 | 752 | 300 |
| 2022/07/08 | 752 | 752 | 742 | 750 | 2,200 |
| 2022/07/07 | 745 | 756 | 745 | 756 | 700 |
| 2022/07/06 | 748 | 753 | 748 | 750 | 2,200 |
| 2022/07/05 | 767 | 767 | 751 | 759 | 5,500 |
| 2022/07/04 | 766 | 778 | 766 | 766 | 4,600 |
| 2022/07/01 | 789 | 795 | 778 | 778 | 2,200 |
| 2022/06/30 | 800 | 800 | 797 | 799 | 700 |
| 2022/06/29 | 798 | 813 | 797 | 808 | 900 |
| 2022/06/28 | 807 | 809 | 798 | 798 | 900 |
| 2022/06/27 | 780 | 816 | 780 | 804 | 4,000 |
| 2022/06/24 | 755 | 772 | 753 | 772 | 1,700 |
| 2022/06/23 | 782 | 782 | 751 | 755 | 4,200 |
| 2022/06/22 | 810 | 811 | 781 | 781 | 4,800 |
| 2022/06/21 | 810 | 816 | 801 | 802 | 1,800 |
| 2022/06/20 | 804 | 807 | 804 | 805 | 2,200 |
| 2022/06/17 | 819 | 822 | 798 | 819 | 5,500 |
| 2022/06/16 | 802 | 847 | 802 | 823 | 3,100 |
| 2022/06/15 | 810 | 810 | 801 | 801 | 800 |
| 2022/06/14 | 805 | 809 | 781 | 808 | 5,100 |
| 2022/06/13 | 840 | 840 | 811 | 812 | 3,000 |
| 2022/06/10 | 839 | 840 | 817 | 840 | 3,000 |
| 2022/06/09 | 857 | 857 | 836 | 839 | 2,000 |
| 2022/06/08 | 865 | 888 | 810 | 842 | 33,400 |
| 2022/06/07 | 848 | 848 | 820 | 820 | 3,100 |
| 2022/06/06 | 825 | 846 | 825 | 846 | 2,600 |
| 2022/06/03 | 840 | 870 | 825 | 828 | 10,500 |
| 2022/06/02 | 796 | 839 | 796 | 839 | 12,400 |
| 2022/06/01 | 757 | 798 | 757 | 781 | 3,900 |
| 2022/05/31 | 759 | 762 | 752 | 762 | 2,200 |
| 2022/05/30 | 762 | 765 | 752 | 760 | 3,500 |
| 2022/05/27 | 771 | 872 | 750 | 757 | 43,400 |
| 2022/05/26 | 765 | 771 | 758 | 771 | 5,000 |
| 2022/05/25 | 757 | 757 | 734 | 757 | 2,200 |
| 2022/05/24 | 750 | 763 | 738 | 757 | 4,800 |
| 2022/05/23 | 741 | 750 | 741 | 750 | 2,300 |
| 2022/05/20 | 737 | 738 | 737 | 738 | 400 |
| 2022/05/19 | 738 | 769 | 738 | 744 | 3,100 |
| 2022/05/18 | 728 | 756 | 728 | 753 | 8,700 |
| 2022/05/17 | 717 | 729 | 704 | 706 | 11,000 |
| 2022/05/16 | 729 | 749 | 714 | 725 | 8,800 |
| 2022/05/13 | 734 | 799 | 734 | 774 | 8,800 |
| 2022/05/12 | 755 | 755 | 737 | 737 | 4,300 |
| 2022/05/11 | 760 | 761 | 757 | 760 | 1,400 |
| 2022/05/10 | 750 | 760 | 749 | 760 | 7,400 |
| 2022/05/09 | 794 | 794 | 746 | 756 | 13,300 |
| 2022/05/06 | 790 | 800 | 777 | 794 | 11,700 |
| 2022/05/02 | 790 | 802 | 787 | 802 | 3,200 |
| 2022/04/28 | 814 | 814 | 790 | 797 | 5,600 |
| 2022/04/27 | 780 | 808 | 765 | 806 | 9,500 |
| 2022/04/26 | 810 | 815 | 777 | 802 | 43,400 |
| 2022/04/25 | 758 | 899 | 758 | 839 | 218,200 |
| 2022/04/22 | 757 | 757 | 747 | 749 | 700 |
| 2022/04/21 | 734 | 757 | 734 | 757 | 5,500 |
| 2022/04/20 | 741 | 748 | 738 | 738 | 4,600 |
| 2022/04/19 | 733 | 742 | 733 | 740 | 1,600 |
| 2022/04/18 | 756 | 756 | 731 | 733 | 4,300 |
| 2022/04/15 | 754 | 756 | 750 | 750 | 700 |
| 2022/04/14 | 763 | 779 | 750 | 760 | 5,500 |
| 2022/04/13 | 773 | 773 | 765 | 765 | 1,000 |
| 2022/04/12 | 765 | 790 | 765 | 775 | 3,600 |
| 2022/04/11 | 782 | 795 | 782 | 795 | 2,300 |
| 2022/04/08 | 824 | 824 | 777 | 806 | 9,400 |
| 2022/04/07 | 743 | 828 | 741 | 794 | 28,300 |
| 2022/04/06 | 778 | 778 | 745 | 745 | 12,600 |
| 2022/04/05 | 791 | 791 | 779 | 783 | 4,200 |
| 2022/04/04 | 800 | 801 | 790 | 790 | 7,500 |
| 2022/04/01 | 807 | 822 | 798 | 806 | 6,900 |
| 2022/03/31 | 850 | 850 | 806 | 806 | 7,000 |
| 2022/03/30 | 850 | 860 | 786 | 840 | 16,300 |
| 2022/03/30 | 1 -> 2.00 分割 | ||||
| 2022/03/29 | 1,759 | 1,792 | 1,746 | 1,746 | 7,600 |
| 2022/03/28 | 1,840 | 1,840 | 1,751 | 1,751 | 3,400 |
| 2022/03/25 | 1,715 | 1,790 | 1,715 | 1,758 | 12,000 |
| 2022/03/24 | 1,679 | 1,740 | 1,656 | 1,740 | 5,100 |
| 2022/03/23 | 1,679 | 1,689 | 1,656 | 1,675 | 4,500 |
| 2022/03/22 | 1,675 | 1,685 | 1,636 | 1,679 | 6,600 |
| 2022/03/18 | 1,703 | 1,722 | 1,603 | 1,674 | 17,600 |
| 2022/03/17 | 1,750 | 1,752 | 1,701 | 1,701 | 5,500 |
| 2022/03/16 | 1,728 | 1,734 | 1,691 | 1,714 | 5,300 |
| 2022/03/15 | 1,710 | 1,740 | 1,665 | 1,690 | 3,900 |
| 2022/03/14 | 1,734 | 1,748 | 1,670 | 1,710 | 6,200 |
| 2022/03/11 | 1,722 | 1,742 | 1,654 | 1,715 | 19,700 |
| 2022/03/10 | 1,750 | 1,780 | 1,704 | 1,753 | 6,600 |
| 2022/03/09 | 1,728 | 1,772 | 1,670 | 1,736 | 13,800 |
| 2022/03/08 | 1,686 | 1,773 | 1,665 | 1,768 | 13,500 |
| 2022/03/07 | 1,695 | 1,780 | 1,651 | 1,709 | 15,000 |
| 2022/03/04 | 1,681 | 1,721 | 1,601 | 1,708 | 19,300 |
| 2022/03/03 | 1,731 | 1,745 | 1,660 | 1,681 | 25,000 |
| 2022/03/02 | 1,804 | 1,813 | 1,726 | 1,761 | 25,700 |
| 2022/03/01 | 1,989 | 2,048 | 1,876 | 1,884 | 40,900 |
| 2022/02/28 | 1,915 | 2,099 | 1,870 | 2,089 | 55,100 |
| 2022/02/25 | 1,783 | 2,045 | 1,698 | 2,045 | 104,400 |
| 2022/02/24 | 2,170 | 2,260 | 1,822 | 1,823 | 135,500 |
| 2022/02/22 | 2,153 | 2,503 | 2,063 | 2,320 | 574,500 |
| 2022/02/21 | 1,843 | 2,003 | 1,672 | 2,003 | 343,300 |
| 2022/02/18 | 1,603 | 1,603 | 1,560 | 1,603 | 57,400 |
| 2022/02/17 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2022/02/16 | 1,330 | 1,340 | 1,322 | 1,324 | 2,500 |
| 2022/02/15 | 1,284 | 1,299 | 1,284 | 1,293 | 300 |
| 2022/02/14 | 1,300 | 1,332 | 1,300 | 1,331 | 800 |
| 2022/02/10 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2022/02/09 | 1,305 | 1,323 | 1,305 | 1,323 | 1,100 |
| 2022/02/08 | 1,311 | 1,311 | 1,292 | 1,295 | 300 |
| 2022/02/07 | 1,310 | 1,314 | 1,291 | 1,314 | 600 |
| 2022/02/04 | 1,293 | 1,307 | 1,287 | 1,305 | 1,000 |
| 2022/02/03 | 1,289 | 1,307 | 1,287 | 1,307 | 900 |
| 2022/02/02 | 1,301 | 1,320 | 1,286 | 1,286 | 2,100 |
| 2022/02/01 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2022/01/31 | 1,260 | 1,318 | 1,260 | 1,318 | 5,400 |
| 2022/01/28 | 1,205 | 1,264 | 1,205 | 1,241 | 3,900 |
| 2022/01/27 | 1,281 | 1,281 | 1,200 | 1,200 | 1,500 |
| 2022/01/26 | 1,254 | 1,265 | 1,221 | 1,251 | 4,500 |
| 2022/01/25 | 1,252 | 1,269 | 1,247 | 1,258 | 2,600 |
| 2022/01/24 | 1,247 | 1,267 | 1,243 | 1,246 | 2,100 |
| 2022/01/21 | 1,261 | 1,277 | 1,246 | 1,277 | 1,500 |
| 2022/01/20 | 1,253 | 1,270 | 1,253 | 1,261 | 500 |
| 2022/01/19 | 1,304 | 1,304 | 1,251 | 1,268 | 6,800 |
| 2022/01/18 | 1,290 | 1,309 | 1,280 | 1,283 | 2,100 |
| 2022/01/17 | 1,299 | 1,315 | 1,290 | 1,290 | 1,400 |
| 2022/01/14 | 1,297 | 1,307 | 1,281 | 1,290 | 3,100 |
| 2022/01/13 | 1,387 | 1,387 | 1,287 | 1,301 | 19,500 |
| 2022/01/12 | 1,392 | 1,450 | 1,392 | 1,405 | 2,300 |
| 2022/01/11 | 1,388 | 1,416 | 1,350 | 1,392 | 3,300 |
| 2022/01/07 | 1,438 | 1,438 | 1,341 | 1,379 | 9,700 |
| 2022/01/06 | 1,366 | 1,523 | 1,351 | 1,448 | 42,700 |
| 2022/01/05 | 1,281 | 1,374 | 1,281 | 1,336 | 5,300 |
| 2022/01/04 | 1,280 | 1,298 | 1,235 | 1,295 | 4,500 |