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
2023/12/29 1,000 1,000 996 996 1,900
2023/12/28 1,024 1,025 999 999 4,200
2023/12/27 1,016 1,016 1,016 1,016 200
2023/12/26 1,017 1,025 1,011 1,016 500
2023/12/25 1,020 1,025 1,005 1,017 3,200
2023/12/22 1,020 1,020 1,015 1,019 2,200
2023/12/21 1,020 1,020 1,015 1,015 300
2023/12/20 1,030 1,030 1,012 1,012 2,700
2023/12/19 1,036 1,042 1,012 1,031 1,300
2023/12/18 1,003 1,018 994 1,011 1,600
2023/12/15 1,005 1,005 1,005 1,005 100
2023/12/14 1,010 1,010 1,010 1,010 300
2023/12/13 1,014 1,014 991 1,000 700
2023/12/12 1,014 1,018 992 1,014 1,900
2023/12/11 1,007 1,016 1,000 1,000 1,600
2023/12/08 990 990 982 985 300
2023/12/07 1,006 1,006 981 981 1,000
2023/12/06 987 991 987 991 1,100
2023/12/05 1,002 1,002 982 982 2,000
2023/12/04 1,020 1,020 1,007 1,007 1,700
2023/12/01 1,038 1,038 1,019 1,027 2,400
2023/11/30 1,010 1,024 1,002 1,024 2,300
2023/11/29 1,013 1,022 1,005 1,019 2,300
2023/11/28 1,042 1,042 1,009 1,013 5,000
2023/11/27 1,008 1,046 995 1,044 10,700
2023/11/24 960 983 960 978 1,300
2023/11/22 975 975 960 960 1,200
2023/11/21 956 979 956 970 1,500
2023/11/20 973 973 958 971 600
2023/11/17 961 971 957 971 1,100
2023/11/16 969 970 965 970 600
2023/11/15 943 974 943 974 6,000
2023/11/14 939 939 930 930 1,300
2023/11/13 939 939 939 939 200
2023/11/09 938 938 938 938 1,200
2023/11/08 955 955 935 937 2,400
2023/11/07 956 956 956 956 100
2023/11/06 950 965 950 956 2,800
2023/11/02 938 953 937 949 3,200
2023/11/01 910 928 910 923 600
2023/10/31 918 925 910 925 900
2023/10/30 910 925 910 918 3,400
2023/10/27 922 965 921 931 6,500
2023/10/26 946 946 924 943 1,700
2023/10/25 920 949 920 946 1,700
2023/10/24 920 920 917 917 1,300
2023/10/23 932 937 920 920 3,300
2023/10/20 953 953 920 936 4,500
2023/10/19 948 952 943 943 1,200
2023/10/18 958 958 958 958 500
2023/10/17 945 966 945 958 1,500
2023/10/16 959 959 927 940 7,000
2023/10/13 1,000 1,000 962 969 3,400
2023/10/12 1,002 1,010 1,001 1,001 1,000
2023/10/11 1,015 1,015 998 998 1,600
2023/10/10 995 1,006 995 1,006 800
2023/10/06 999 1,038 966 983 3,500
2023/10/05 970 982 970 980 1,600
2023/10/04 970 970 958 970 900
2023/10/03 1,010 1,010 975 975 3,200
2023/10/02 1,021 1,030 1,011 1,011 700
2023/09/29 1,014 1,022 1,014 1,021 3,200
2023/09/28 1,026 1,038 1,003 1,038 5,600
2023/09/27 1,031 1,031 1,031 1,031 100
2023/09/26 1,021 1,039 1,017 1,031 1,000
2023/09/25 1,010 1,023 1,010 1,023 1,600
2023/09/22 1,022 1,022 1,003 1,005 2,000
2023/09/21 1,023 1,034 1,021 1,021 1,600
2023/09/20 1,016 1,030 1,006 1,011 2,900
2023/09/19 981 1,043 981 1,037 9,400
2023/09/15 978 982 970 980 2,300
2023/09/14 969 977 969 972 1,100
2023/09/13 974 985 968 984 2,900
2023/09/12 980 985 970 970 2,800
2023/09/11 986 986 972 973 1,000
2023/09/08 976 985 968 980 3,300
2023/09/07 965 976 965 970 1,100
2023/09/06 956 960 956 960 1,000
2023/09/05 955 969 955 966 2,300
2023/09/04 959 962 952 955 2,000
2023/09/01 961 965 955 955 1,400
2023/08/31 968 968 957 962 800
2023/08/30 966 966 952 963 3,900
2023/08/29 1,004 1,004 960 968 7,600
2023/08/28 998 1,088 976 982 50,900
2023/08/25 949 950 939 942 700
2023/08/24 938 951 931 951 6,500
2023/08/23 935 935 930 930 1,000
2023/08/22 915 931 915 929 400
2023/08/21 915 915 915 915 100
2023/08/18 906 906 906 906 100
2023/08/17 908 908 905 907 800
2023/08/16 916 916 908 908 700
2023/08/15 911 916 908 916 1,100
2023/08/14 920 920 910 910 600
2023/08/10 922 927 922 927 200
2023/08/09 928 928 911 911 600
2023/08/08 920 931 920 921 600
2023/08/07 934 934 921 921 500
2023/08/04 920 933 920 921 600
2023/08/03 920 920 915 915 300
2023/08/02 934 934 920 920 400
2023/08/01 911 935 910 935 1,700
2023/07/31 932 937 905 919 7,200
2023/07/28 940 965 940 962 3,700
2023/07/27 950 954 933 954 4,400
2023/07/26 936 940 930 940 4,700
2023/07/25 912 940 911 940 9,500
2023/07/24 906 906 904 904 300
2023/07/21 903 905 901 901 1,400
2023/07/20 902 902 900 900 300
2023/07/19 898 900 895 900 700
2023/07/18 905 905 897 897 2,100
2023/07/14 905 905 905 905 300
2023/07/13 905 905 897 903 1,700
2023/07/12 906 906 901 905 1,200
2023/07/11 900 906 898 906 4,500
2023/07/10 900 900 891 894 1,200
2023/07/07 899 906 899 906 2,200
2023/07/06 906 906 904 904 1,000
2023/07/05 905 909 905 906 1,100
2023/07/04 912 912 905 905 2,100
2023/07/03 910 913 904 905 3,700
2023/06/29 902 910 902 910 1,600
2023/06/28 909 909 901 901 2,300
2023/06/27 908 909 905 909 700
2023/06/26 901 908 901 907 1,100
2023/06/23 907 907 900 900 2,100
2023/06/22 900 910 897 910 8,600
2023/06/21 899 899 895 895 1,900
2023/06/20 909 909 901 901 1,800
2023/06/19 914 914 901 901 4,900
2023/06/16 913 913 901 902 3,400
2023/06/15 895 913 892 903 6,000
2023/06/14 875 885 875 885 2,700
2023/06/13 871 871 869 871 400
2023/06/12 870 879 870 871 2,000
2023/06/09 859 869 859 869 200
2023/06/08 865 866 857 861 1,400
2023/06/06 865 865 864 864 500
2023/06/05 873 874 866 874 2,100
2023/06/02 866 874 865 865 1,900
2023/06/01 855 867 854 866 2,300
2023/05/31 861 861 855 855 1,100
2023/05/30 860 863 860 861 1,100
2023/05/29 864 864 856 859 600
2023/05/26 858 858 842 855 7,500
2023/05/25 858 865 855 862 1,000
2023/05/24 859 859 850 859 1,900
2023/05/23 872 872 861 861 2,900
2023/05/22 871 871 864 865 3,400
2023/05/19 860 866 860 865 3,400
2023/05/18 854 859 853 858 1,700
2023/05/17 847 858 845 851 4,500
2023/05/16 843 850 841 850 1,100
2023/05/15 846 846 840 843 2,300
2023/05/12 849 853 846 846 2,000
2023/05/11 848 850 837 849 3,300
2023/05/10 842 846 841 844 1,300
2023/05/09 846 849 842 842 1,000
2023/05/08 849 850 834 841 4,300
2023/05/02 849 849 840 846 1,000
2023/05/01 838 849 838 849 900
2023/04/28 837 842 837 838 1,400
2023/04/27 838 840 835 835 2,200
2023/04/26 845 845 838 838 1,300
2023/04/25 848 848 845 845 1,900
2023/04/24 843 848 843 848 700
2023/04/21 859 861 842 853 5,200
2023/04/20 853 860 848 853 4,000
2023/04/19 871 877 850 858 9,200
2023/04/18 874 883 855 881 2,800
2023/04/17 890 890 875 881 2,700
2023/04/14 861 890 853 890 9,100
2023/04/13 874 874 856 861 1,200
2023/04/12 840 875 840 874 4,100
2023/04/11 851 852 844 844 4,500
2023/04/10 874 874 853 853 4,600
2023/04/07 913 913 866 898 8,500
2023/04/06 853 900 853 900 13,700
2023/04/05 844 845 838 845 800
2023/04/04 840 840 836 837 1,400
2023/04/03 845 845 831 836 900
2023/03/31 859 859 829 850 4,500
2023/03/30 839 862 839 845 5,100
2023/03/29 850 869 850 855 4,900
2023/03/28 837 856 837 856 1,500
2023/03/27 843 851 840 851 2,900
2023/03/24 844 844 815 841 9,900
2023/03/23 835 845 834 845 1,600
2023/03/22 827 840 826 834 5,200
2023/03/20 859 859 835 835 2,500
2023/03/17 850 860 816 860 20,000
2023/03/16 832 832 824 830 800
2023/03/15 834 847 834 847 300
2023/03/14 840 843 836 843 1,600
2023/03/13 838 840 838 840 300
2023/03/10 833 856 833 856 1,100
2023/03/09 854 854 825 844 3,300
2023/03/08 839 850 838 850 900
2023/03/07 853 855 839 845 1,600
2023/03/06 853 855 843 855 3,000
2023/03/03 845 849 839 840 1,300
2023/03/02 842 846 831 831 3,100
2023/03/01 835 849 835 849 2,000
2023/02/28 834 844 834 839 1,800
2023/02/27 839 846 839 846 400
2023/02/24 833 847 833 842 3,300
2023/02/22 859 859 846 847 1,400
2023/02/21 842 853 842 853 400
2023/02/20 866 866 850 855 1,800
2023/02/17 851 868 851 864 3,000
2023/02/16 846 851 841 851 4,200
2023/02/15 822 838 822 836 2,000
2023/02/14 834 835 827 828 1,600
2023/02/13 822 827 822 822 1,100
2023/02/10 833 838 822 822 2,500
2023/02/09 833 833 826 826 1,400
2023/02/08 832 833 832 833 300
2023/02/07 842 844 826 826 2,200
2023/02/06 833 833 833 833 300
2023/02/03 828 840 823 823 3,200
2023/02/02 829 835 824 824 3,800
2023/02/01 836 839 827 828 4,300
2023/01/31 849 849 836 836 1,400
2023/01/30 844 858 829 850 20,000
2023/01/27 880 897 874 896 9,800
2023/01/26 861 871 859 865 2,500
2023/01/25 861 872 858 865 3,300
2023/01/24 866 869 860 865 3,700
2023/01/23 852 860 852 858 1,000
2023/01/20 875 875 850 859 2,800
2023/01/19 867 875 867 873 1,500
2023/01/18 863 869 858 867 3,400
2023/01/17 867 867 837 863 3,100
2023/01/16 845 852 845 852 400
2023/01/13 823 852 823 852 2,000
2023/01/12 820 825 820 823 1,800
2023/01/11 826 834 824 824 1,700
2023/01/10 819 829 819 826 2,000
2023/01/06 838 838 815 830 2,900
2023/01/05 835 838 834 838 1,500
2023/01/04 821 823 820 822 1,800

このページの先頭へ