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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,100 | 1,100 | 1,075 | 1,083 | 3,800 |
| 2024/04/25 | 1,084 | 1,100 | 1,081 | 1,100 | 2,400 |
| 2024/04/24 | 1,097 | 1,101 | 1,084 | 1,092 | 3,400 |
| 2024/04/23 | 1,119 | 1,127 | 1,103 | 1,104 | 2,000 |
| 2024/04/22 | 1,094 | 1,114 | 1,094 | 1,114 | 1,100 |
| 2024/04/19 | 1,112 | 1,116 | 1,082 | 1,082 | 7,000 |
| 2024/04/18 | 1,110 | 1,145 | 1,110 | 1,116 | 1,700 |
| 2024/04/17 | 1,121 | 1,121 | 1,100 | 1,114 | 5,400 |
| 2024/04/16 | 1,130 | 1,137 | 1,117 | 1,120 | 3,000 |
| 2024/04/15 | 1,140 | 1,146 | 1,130 | 1,145 | 3,000 |
| 2024/04/12 | 1,161 | 1,166 | 1,132 | 1,138 | 4,200 |
| 2024/04/11 | 1,164 | 1,180 | 1,149 | 1,175 | 4,900 |
| 2024/04/10 | 1,190 | 1,193 | 1,163 | 1,180 | 4,000 |
| 2024/04/09 | 1,118 | 1,155 | 1,118 | 1,155 | 2,300 |
| 2024/04/08 | 1,119 | 1,125 | 1,110 | 1,125 | 1,600 |
| 2024/04/05 | 1,133 | 1,135 | 1,100 | 1,119 | 8,600 |
| 2024/04/04 | 1,134 | 1,155 | 1,132 | 1,133 | 2,800 |
| 2024/04/03 | 1,176 | 1,176 | 1,145 | 1,145 | 8,000 |
| 2024/04/02 | 1,200 | 1,200 | 1,167 | 1,182 | 2,800 |
| 2024/04/01 | 1,180 | 1,180 | 1,155 | 1,156 | 15,500 |
| 2024/03/29 | 1,216 | 1,230 | 1,201 | 1,207 | 6,300 |
| 2024/03/28 | 1,261 | 1,275 | 1,231 | 1,233 | 4,000 |
| 2024/03/27 | 1,301 | 1,310 | 1,293 | 1,296 | 3,500 |
| 2024/03/26 | 1,315 | 1,334 | 1,282 | 1,292 | 5,800 |
| 2024/03/25 | 1,314 | 1,349 | 1,277 | 1,315 | 26,400 |
| 2024/03/22 | 1,265 | 1,400 | 1,240 | 1,344 | 121,500 |
| 2024/03/21 | 1,195 | 1,195 | 1,170 | 1,175 | 2,200 |
| 2024/03/19 | 1,179 | 1,179 | 1,160 | 1,165 | 1,000 |
| 2024/03/18 | 1,166 | 1,196 | 1,166 | 1,180 | 2,600 |
| 2024/03/15 | 1,153 | 1,172 | 1,152 | 1,166 | 7,400 |
| 2024/03/14 | 1,191 | 1,208 | 1,172 | 1,208 | 1,800 |
| 2024/03/13 | 1,225 | 1,230 | 1,190 | 1,190 | 1,800 |
| 2024/03/12 | 1,197 | 1,221 | 1,168 | 1,221 | 7,500 |
| 2024/03/11 | 1,252 | 1,252 | 1,164 | 1,212 | 10,700 |
| 2024/03/08 | 1,327 | 1,327 | 1,285 | 1,285 | 5,100 |
| 2024/03/07 | 1,399 | 1,450 | 1,302 | 1,340 | 23,800 |
| 2024/03/06 | 1,380 | 1,389 | 1,333 | 1,374 | 6,200 |
| 2024/03/05 | 1,370 | 1,370 | 1,305 | 1,308 | 7,600 |
| 2024/03/04 | 1,300 | 1,340 | 1,266 | 1,340 | 7,500 |
| 2024/03/01 | 1,343 | 1,399 | 1,290 | 1,300 | 19,400 |
| 2024/02/29 | 1,263 | 1,348 | 1,232 | 1,348 | 19,400 |
| 2024/02/28 | 1,169 | 1,408 | 1,164 | 1,306 | 68,100 |
| 2024/02/27 | 1,171 | 1,171 | 1,109 | 1,109 | 9,300 |
| 2024/02/26 | 1,140 | 1,240 | 1,109 | 1,164 | 39,700 |
| 2024/02/22 | 1,079 | 1,098 | 1,021 | 1,050 | 6,400 |
| 2024/02/21 | 1,045 | 1,100 | 1,045 | 1,081 | 4,700 |
| 2024/02/20 | 1,030 | 1,118 | 1,028 | 1,045 | 12,000 |
| 2024/02/19 | 1,027 | 1,034 | 1,005 | 1,024 | 7,900 |
| 2024/02/16 | 1,035 | 1,035 | 1,024 | 1,026 | 3,700 |
| 2024/02/15 | 1,059 | 1,059 | 1,037 | 1,040 | 6,200 |
| 2024/02/14 | 1,067 | 1,067 | 1,038 | 1,046 | 6,200 |
| 2024/02/13 | 1,070 | 1,070 | 1,065 | 1,067 | 800 |
| 2024/02/09 | 1,106 | 1,106 | 1,070 | 1,070 | 4,900 |
| 2024/02/08 | 1,083 | 1,083 | 1,083 | 1,083 | 300 |
| 2024/02/07 | 1,111 | 1,111 | 1,092 | 1,095 | 1,900 |
| 2024/02/06 | 1,120 | 1,120 | 1,075 | 1,089 | 7,000 |
| 2024/02/05 | 1,100 | 1,115 | 1,089 | 1,115 | 5,400 |
| 2024/02/02 | 1,080 | 1,105 | 1,080 | 1,100 | 4,500 |
| 2024/02/01 | 1,097 | 1,099 | 1,080 | 1,080 | 1,500 |
| 2024/01/31 | 1,097 | 1,097 | 1,069 | 1,097 | 7,600 |
| 2024/01/30 | 1,071 | 1,098 | 1,070 | 1,098 | 3,500 |
| 2024/01/29 | 1,100 | 1,109 | 1,070 | 1,070 | 20,100 |
| 2024/01/26 | 1,060 | 1,095 | 1,060 | 1,084 | 7,900 |
| 2024/01/25 | 1,052 | 1,059 | 1,052 | 1,059 | 700 |
| 2024/01/24 | 1,063 | 1,063 | 1,055 | 1,055 | 1,600 |
| 2024/01/23 | 1,079 | 1,079 | 1,063 | 1,063 | 2,600 |
| 2024/01/22 | 1,079 | 1,080 | 1,066 | 1,072 | 5,600 |
| 2024/01/19 | 1,063 | 1,069 | 1,053 | 1,069 | 4,000 |
| 2024/01/18 | 1,051 | 1,068 | 1,051 | 1,063 | 3,000 |
| 2024/01/17 | 1,053 | 1,066 | 1,048 | 1,048 | 5,300 |
| 2024/01/16 | 1,060 | 1,060 | 1,053 | 1,053 | 700 |
| 2024/01/15 | 1,060 | 1,069 | 1,057 | 1,062 | 3,500 |
| 2024/01/12 | 1,059 | 1,060 | 1,039 | 1,059 | 10,100 |
| 2024/01/11 | 1,044 | 1,074 | 1,043 | 1,058 | 7,800 |
| 2024/01/10 | 1,020 | 1,020 | 1,000 | 1,000 | 1,900 |
| 2024/01/09 | 1,003 | 1,018 | 1,003 | 1,010 | 1,700 |
| 2024/01/05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
| 2024/01/04 | 996 | 1,020 | 992 | 1,009 | 2,500 |