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 |
|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 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 |