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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,564 | 1,598 | 1,550 | 1,567 | 27,300 |
| 2024/10/03 | 1,563 | 1,575 | 1,525 | 1,549 | 27,500 |
| 2024/10/02 | 1,609 | 1,609 | 1,518 | 1,523 | 88,100 |
| 2024/10/01 | 1,675 | 1,682 | 1,604 | 1,640 | 36,600 |
| 2024/09/30 | 1,601 | 1,659 | 1,600 | 1,635 | 49,300 |
| 2024/09/27 | 1,700 | 1,715 | 1,650 | 1,657 | 36,100 |
| 2024/09/26 | 1,828 | 1,828 | 1,675 | 1,684 | 63,000 |
| 2024/09/25 | 1,825 | 1,825 | 1,740 | 1,790 | 46,300 |
| 2024/09/24 | 1,740 | 1,865 | 1,726 | 1,825 | 110,400 |
| 2024/09/20 | 1,702 | 1,777 | 1,650 | 1,760 | 63,800 |
| 2024/09/19 | 1,656 | 1,720 | 1,630 | 1,674 | 71,000 |
| 2024/09/18 | 1,659 | 1,697 | 1,606 | 1,616 | 67,000 |
| 2024/09/17 | 1,736 | 1,738 | 1,609 | 1,651 | 95,500 |
| 2024/09/13 | 1,836 | 1,898 | 1,727 | 1,731 | 133,200 |
| 2024/09/12 | 1,855 | 1,998 | 1,795 | 1,807 | 332,400 |
| 2024/09/11 | 1,909 | 1,987 | 1,724 | 1,837 | 486,300 |
| 2024/09/10 | 1,712 | 2,014 | 1,712 | 1,840 | 1,261,500 |
| 2024/09/09 | 1,691 | 1,736 | 1,641 | 1,674 | 248,400 |
| 2024/09/06 | 1,905 | 2,140 | 1,706 | 1,770 | 1,710,200 |
| 2024/09/05 | 2,400 | 2,465 | 1,865 | 1,867 | 1,600,300 |
| 2024/09/04 | 2,250 | 2,789 | 2,200 | 2,365 | 4,438,800 |
| 2024/09/03 | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 |
| 2024/09/02 | 1,620 | 1,900 | 1,561 | 1,900 | 2,414,800 |
| 2024/08/30 | 1,425 | 1,530 | 1,425 | 1,500 | 75,000 |
| 2024/08/29 | 1,430 | 1,457 | 1,402 | 1,421 | 42,200 |
| 2024/08/28 | 1,512 | 1,523 | 1,434 | 1,434 | 84,800 |
| 2024/08/27 | 1,556 | 1,720 | 1,502 | 1,544 | 130,500 |
| 2024/08/26 | 1,574 | 1,587 | 1,488 | 1,516 | 63,800 |
| 2024/08/23 | 1,521 | 1,580 | 1,480 | 1,558 | 56,600 |
| 2024/08/22 | 1,509 | 1,545 | 1,465 | 1,509 | 71,300 |
| 2024/08/21 | 1,610 | 1,645 | 1,508 | 1,508 | 96,600 |
| 2024/08/20 | 1,700 | 1,767 | 1,602 | 1,631 | 85,700 |
| 2024/08/19 | 1,940 | 1,940 | 1,633 | 1,641 | 176,500 |
| 2024/08/16 | 2,015 | 2,095 | 1,849 | 1,940 | 170,500 |
| 2024/08/15 | 2,100 | 2,390 | 1,972 | 1,983 | 376,300 |
| 2024/08/14 | 1,810 | 2,197 | 1,810 | 2,132 | 419,400 |
| 2024/08/13 | 1,675 | 1,936 | 1,666 | 1,810 | 89,800 |
| 2024/08/09 | 1,848 | 1,861 | 1,722 | 1,755 | 70,000 |
| 2024/08/08 | 1,641 | 1,960 | 1,529 | 1,855 | 266,300 |
| 2024/08/07 | 1,499 | 1,650 | 1,350 | 1,561 | 224,400 |
| 2024/08/06 | 1,970 | 2,069 | 1,530 | 1,530 | 236,800 |
| 2024/08/05 | 2,180 | 2,249 | 1,930 | 1,930 | 110,800 |
| 2024/08/02 | 2,255 | 2,480 | 2,155 | 2,430 | 236,700 |
| 2024/08/01 | 3,495 | 3,625 | 2,655 | 2,655 | 447,200 |
| 2024/07/31 | 3,125 | 3,355 | 3,050 | 3,355 | 401,100 |
| 2024/07/30 | 2,426 | 3,080 | 2,214 | 2,851 | 862,900 |
| 2024/07/29 | 2,801 | 2,801 | 2,091 | 2,576 | 1,015,300 |
| 2024/07/26 | 2,301 | 2,301 | 2,301 | 2,301 | 20,300 |
| 2024/07/25 | 1,581 | 1,901 | 1,561 | 1,901 | 316,600 |
| 2024/07/24 | 1,288 | 1,501 | 1,242 | 1,501 | 207,300 |
| 2024/07/23 | 1,200 | 1,224 | 1,200 | 1,201 | 900 |
| 2024/07/22 | 1,224 | 1,231 | 1,202 | 1,211 | 1,200 |
| 2024/07/19 | 1,219 | 1,219 | 1,202 | 1,202 | 500 |
| 2024/07/18 | 1,203 | 1,219 | 1,200 | 1,219 | 2,100 |
| 2024/07/17 | 1,210 | 1,217 | 1,205 | 1,209 | 1,200 |
| 2024/07/16 | 1,200 | 1,217 | 1,200 | 1,210 | 1,300 |
| 2024/07/12 | 1,188 | 1,192 | 1,180 | 1,192 | 700 |
| 2024/07/11 | 1,186 | 1,190 | 1,176 | 1,180 | 900 |
| 2024/07/10 | 1,189 | 1,190 | 1,176 | 1,186 | 1,500 |
| 2024/07/09 | 1,171 | 1,185 | 1,171 | 1,185 | 1,000 |
| 2024/07/08 | 1,172 | 1,174 | 1,165 | 1,170 | 1,900 |
| 2024/07/05 | 1,170 | 1,180 | 1,170 | 1,175 | 1,200 |
| 2024/07/04 | 1,175 | 1,175 | 1,175 | 1,175 | 700 |
| 2024/07/03 | 1,175 | 1,179 | 1,160 | 1,179 | 1,500 |
| 2024/07/02 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2024/07/01 | 1,176 | 1,199 | 1,170 | 1,170 | 500 |
| 2024/06/28 | 1,181 | 1,187 | 1,170 | 1,170 | 2,100 |
| 2024/06/27 | 1,184 | 1,184 | 1,155 | 1,163 | 1,200 |
| 2024/06/26 | 1,171 | 1,184 | 1,171 | 1,184 | 300 |
| 2024/06/25 | 1,160 | 1,175 | 1,160 | 1,175 | 500 |
| 2024/06/24 | 1,162 | 1,171 | 1,160 | 1,160 | 1,900 |
| 2024/06/21 | 1,168 | 1,168 | 1,168 | 1,168 | 400 |
| 2024/06/20 | 1,176 | 1,190 | 1,175 | 1,175 | 1,800 |
| 2024/06/19 | 1,176 | 1,220 | 1,176 | 1,198 | 1,100 |
| 2024/06/18 | 1,170 | 1,170 | 1,161 | 1,170 | 1,200 |
| 2024/06/17 | 1,178 | 1,185 | 1,176 | 1,185 | 1,500 |
| 2024/06/14 | 1,178 | 1,203 | 1,178 | 1,194 | 1,200 |
| 2024/06/13 | 1,189 | 1,189 | 1,168 | 1,184 | 1,300 |
| 2024/06/12 | 1,184 | 1,184 | 1,175 | 1,175 | 200 |
| 2024/06/11 | 1,161 | 1,184 | 1,160 | 1,184 | 2,000 |
| 2024/06/10 | 1,179 | 1,180 | 1,165 | 1,165 | 1,500 |
| 2024/06/07 | 1,149 | 1,156 | 1,149 | 1,156 | 1,600 |
| 2024/06/06 | 1,200 | 1,200 | 1,150 | 1,150 | 3,300 |
| 2024/06/05 | 1,135 | 1,195 | 1,135 | 1,171 | 2,100 |
| 2024/06/04 | 1,123 | 1,143 | 1,123 | 1,135 | 900 |
| 2024/06/03 | 1,145 | 1,155 | 1,131 | 1,139 | 2,500 |
| 2024/05/31 | 1,120 | 1,129 | 1,120 | 1,129 | 300 |
| 2024/05/30 | 1,116 | 1,131 | 1,114 | 1,126 | 1,800 |
| 2024/05/29 | 1,103 | 1,136 | 1,103 | 1,136 | 3,200 |
| 2024/05/28 | 1,107 | 1,130 | 1,107 | 1,124 | 1,400 |
| 2024/05/27 | 1,122 | 1,130 | 1,106 | 1,110 | 2,400 |
| 2024/05/24 | 1,134 | 1,172 | 1,132 | 1,135 | 2,300 |
| 2024/05/23 | 1,116 | 1,148 | 1,116 | 1,144 | 1,500 |
| 2024/05/22 | 1,143 | 1,161 | 1,133 | 1,133 | 4,800 |
| 2024/05/21 | 1,150 | 1,157 | 1,121 | 1,138 | 3,300 |
| 2024/05/20 | 1,131 | 1,169 | 1,131 | 1,164 | 2,800 |
| 2024/05/17 | 1,123 | 1,149 | 1,122 | 1,145 | 4,500 |
| 2024/05/16 | 1,173 | 1,173 | 1,135 | 1,135 | 1,200 |
| 2024/05/15 | 1,156 | 1,176 | 1,140 | 1,169 | 3,100 |
| 2024/05/14 | 1,188 | 1,188 | 1,161 | 1,162 | 1,400 |
| 2024/05/13 | 1,215 | 1,234 | 1,182 | 1,188 | 7,100 |
| 2024/05/10 | 1,195 | 1,215 | 1,181 | 1,215 | 2,800 |
| 2024/05/09 | 1,191 | 1,200 | 1,181 | 1,181 | 1,300 |
| 2024/05/08 | 1,187 | 1,209 | 1,157 | 1,189 | 3,500 |
| 2024/05/07 | 1,195 | 1,215 | 1,187 | 1,193 | 3,700 |
| 2024/05/02 | 1,102 | 1,175 | 1,102 | 1,175 | 6,300 |
| 2024/05/01 | 1,089 | 1,102 | 1,082 | 1,102 | 2,000 |
| 2024/04/30 | 1,088 | 1,088 | 1,076 | 1,076 | 800 |
| 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 |
| 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 |