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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,846 | 1,899 | 1,526 | 1,571 | 1,012,100 |
| 2025/06/12 | 1,294 | 1,526 | 1,261 | 1,526 | 146,500 |
| 2025/06/11 | 1,256 | 1,256 | 1,220 | 1,226 | 2,400 |
| 2025/06/10 | 1,228 | 1,250 | 1,225 | 1,229 | 4,100 |
| 2025/06/09 | 1,254 | 1,254 | 1,200 | 1,230 | 8,800 |
| 2025/06/06 | 1,272 | 1,273 | 1,252 | 1,256 | 2,100 |
| 2025/06/05 | 1,282 | 1,282 | 1,265 | 1,273 | 1,800 |
| 2025/06/04 | 1,299 | 1,317 | 1,282 | 1,282 | 1,500 |
| 2025/06/03 | 1,283 | 1,295 | 1,278 | 1,295 | 1,800 |
| 2025/06/02 | 1,291 | 1,300 | 1,250 | 1,280 | 9,600 |
| 2025/05/30 | 1,299 | 1,329 | 1,299 | 1,302 | 700 |
| 2025/05/29 | 1,298 | 1,299 | 1,298 | 1,299 | 300 |
| 2025/05/28 | 1,308 | 1,318 | 1,295 | 1,296 | 3,600 |
| 2025/05/27 | 1,308 | 1,321 | 1,306 | 1,310 | 1,500 |
| 2025/05/26 | 1,312 | 1,314 | 1,305 | 1,308 | 600 |
| 2025/05/23 | 1,335 | 1,335 | 1,309 | 1,319 | 700 |
| 2025/05/22 | 1,299 | 1,365 | 1,298 | 1,365 | 1,600 |
| 2025/05/21 | 1,322 | 1,322 | 1,322 | 1,322 | 300 |
| 2025/05/20 | 1,335 | 1,344 | 1,335 | 1,340 | 1,800 |
| 2025/05/19 | 1,333 | 1,342 | 1,333 | 1,342 | 500 |
| 2025/05/16 | 1,337 | 1,345 | 1,315 | 1,343 | 1,700 |
| 2025/05/15 | 1,340 | 1,343 | 1,311 | 1,331 | 1,800 |
| 2025/05/14 | 1,335 | 1,347 | 1,310 | 1,310 | 2,400 |
| 2025/05/13 | 1,324 | 1,338 | 1,317 | 1,335 | 2,900 |
| 2025/05/12 | 1,287 | 1,330 | 1,287 | 1,328 | 2,500 |
| 2025/05/09 | 1,344 | 1,350 | 1,301 | 1,305 | 8,900 |
| 2025/05/08 | 1,370 | 1,370 | 1,320 | 1,348 | 6,300 |
| 2025/05/07 | 1,385 | 1,385 | 1,340 | 1,340 | 400 |
| 2025/05/02 | 1,359 | 1,395 | 1,327 | 1,363 | 2,100 |
| 2025/05/01 | 1,371 | 1,440 | 1,287 | 1,359 | 30,100 |
| 2025/04/30 | 1,271 | 1,342 | 1,271 | 1,341 | 4,000 |
| 2025/04/28 | 1,254 | 1,399 | 1,221 | 1,256 | 41,100 |
| 2025/04/25 | 1,268 | 1,380 | 1,241 | 1,252 | 42,900 |
| 2025/04/24 | 1,340 | 1,474 | 1,277 | 1,277 | 58,000 |
| 2025/04/23 | 1,349 | 1,350 | 1,300 | 1,328 | 3,500 |
| 2025/04/22 | 1,253 | 1,360 | 1,253 | 1,349 | 11,700 |
| 2025/04/21 | 1,220 | 1,286 | 1,220 | 1,283 | 1,900 |
| 2025/04/18 | 1,246 | 1,293 | 1,213 | 1,246 | 2,100 |
| 2025/04/17 | 1,203 | 1,246 | 1,203 | 1,246 | 1,800 |
| 2025/04/16 | 1,230 | 1,237 | 1,200 | 1,211 | 1,300 |
| 2025/04/15 | 1,253 | 1,274 | 1,221 | 1,230 | 2,200 |
| 2025/04/14 | 1,232 | 1,253 | 1,219 | 1,253 | 3,900 |
| 2025/04/11 | 1,100 | 1,219 | 1,100 | 1,219 | 3,500 |
| 2025/04/10 | 1,200 | 1,200 | 1,145 | 1,150 | 6,700 |
| 2025/04/09 | 1,117 | 1,135 | 1,075 | 1,075 | 18,800 |
| 2025/04/08 | 1,104 | 1,220 | 1,104 | 1,177 | 9,500 |
| 2025/04/07 | 1,159 | 1,160 | 1,030 | 1,074 | 23,600 |
| 2025/04/04 | 1,252 | 1,261 | 1,162 | 1,215 | 23,200 |
| 2025/04/03 | 1,284 | 1,325 | 1,278 | 1,278 | 6,900 |
| 2025/04/02 | 1,326 | 1,352 | 1,326 | 1,335 | 3,600 |
| 2025/04/01 | 1,357 | 1,380 | 1,326 | 1,326 | 5,600 |
| 2025/03/31 | 1,380 | 1,410 | 1,352 | 1,352 | 6,000 |
| 2025/03/28 | 1,373 | 1,410 | 1,373 | 1,410 | 2,400 |
| 2025/03/27 | 1,411 | 1,450 | 1,411 | 1,430 | 3,300 |
| 2025/03/26 | 1,410 | 1,460 | 1,410 | 1,441 | 2,700 |
| 2025/03/25 | 1,382 | 1,448 | 1,375 | 1,438 | 5,900 |
| 2025/03/24 | 1,364 | 1,407 | 1,361 | 1,393 | 6,900 |
| 2025/03/21 | 1,458 | 1,476 | 1,388 | 1,393 | 8,300 |
| 2025/03/19 | 1,424 | 1,468 | 1,410 | 1,455 | 7,000 |
| 2025/03/18 | 1,423 | 1,425 | 1,400 | 1,424 | 8,300 |
| 2025/03/17 | 1,418 | 1,425 | 1,395 | 1,420 | 7,300 |
| 2025/03/14 | 1,379 | 1,417 | 1,376 | 1,403 | 6,800 |
| 2025/03/13 | 1,294 | 1,377 | 1,294 | 1,376 | 5,900 |
| 2025/03/12 | 1,243 | 1,337 | 1,243 | 1,291 | 9,500 |
| 2025/03/11 | 1,231 | 1,267 | 1,231 | 1,255 | 8,400 |
| 2025/03/10 | 1,257 | 1,275 | 1,198 | 1,251 | 11,300 |
| 2025/03/07 | 1,241 | 1,268 | 1,238 | 1,263 | 2,200 |
| 2025/03/06 | 1,236 | 1,275 | 1,235 | 1,260 | 8,900 |
| 2025/03/05 | 1,241 | 1,270 | 1,241 | 1,243 | 9,300 |
| 2025/03/04 | 1,233 | 1,269 | 1,229 | 1,268 | 12,800 |
| 2025/03/03 | 1,329 | 1,339 | 1,229 | 1,279 | 15,900 |
| 2025/02/28 | 1,368 | 1,368 | 1,328 | 1,328 | 6,800 |
| 2025/02/27 | 1,360 | 1,384 | 1,339 | 1,368 | 5,900 |
| 2025/02/26 | 1,371 | 1,391 | 1,343 | 1,367 | 3,000 |
| 2025/02/25 | 1,360 | 1,400 | 1,358 | 1,371 | 4,900 |
| 2025/02/21 | 1,387 | 1,398 | 1,372 | 1,372 | 1,800 |
| 2025/02/20 | 1,403 | 1,410 | 1,373 | 1,395 | 2,300 |
| 2025/02/19 | 1,413 | 1,434 | 1,403 | 1,419 | 2,000 |
| 2025/02/18 | 1,371 | 1,431 | 1,358 | 1,424 | 5,100 |
| 2025/02/17 | 1,387 | 1,400 | 1,353 | 1,371 | 4,800 |
| 2025/02/14 | 1,352 | 1,388 | 1,352 | 1,378 | 2,500 |
| 2025/02/13 | 1,321 | 1,379 | 1,317 | 1,361 | 7,800 |
| 2025/02/12 | 1,391 | 1,408 | 1,329 | 1,329 | 13,000 |
| 2025/02/10 | 1,370 | 1,431 | 1,359 | 1,388 | 30,700 |
| 2025/02/07 | 1,417 | 1,423 | 1,358 | 1,414 | 14,900 |
| 2025/02/06 | 1,421 | 1,429 | 1,412 | 1,412 | 3,900 |
| 2025/02/05 | 1,412 | 1,429 | 1,412 | 1,427 | 2,300 |
| 2025/02/04 | 1,448 | 1,448 | 1,407 | 1,407 | 1,800 |
| 2025/02/03 | 1,380 | 1,449 | 1,380 | 1,403 | 19,200 |
| 2025/01/31 | 1,421 | 1,421 | 1,381 | 1,381 | 5,300 |
| 2025/01/30 | 1,392 | 1,423 | 1,392 | 1,412 | 6,200 |
| 2025/01/29 | 1,376 | 1,411 | 1,376 | 1,392 | 2,600 |
| 2025/01/28 | 1,370 | 1,377 | 1,352 | 1,375 | 5,300 |
| 2025/01/27 | 1,370 | 1,406 | 1,370 | 1,370 | 5,000 |
| 2025/01/24 | 1,332 | 1,377 | 1,312 | 1,362 | 6,400 |
| 2025/01/23 | 1,347 | 1,347 | 1,323 | 1,324 | 2,700 |
| 2025/01/22 | 1,305 | 1,347 | 1,305 | 1,332 | 10,700 |
| 2025/01/21 | 1,310 | 1,328 | 1,290 | 1,302 | 6,500 |
| 2025/01/20 | 1,291 | 1,315 | 1,291 | 1,304 | 4,600 |
| 2025/01/17 | 1,299 | 1,321 | 1,280 | 1,303 | 4,300 |
| 2025/01/16 | 1,346 | 1,347 | 1,283 | 1,283 | 5,600 |
| 2025/01/15 | 1,300 | 1,339 | 1,293 | 1,330 | 9,800 |
| 2025/01/14 | 1,309 | 1,309 | 1,287 | 1,287 | 9,100 |
| 2025/01/10 | 1,305 | 1,330 | 1,305 | 1,320 | 4,900 |
| 2025/01/09 | 1,330 | 1,330 | 1,293 | 1,312 | 17,400 |
| 2025/01/08 | 1,355 | 1,359 | 1,324 | 1,341 | 23,300 |
| 2025/01/07 | 1,302 | 1,377 | 1,302 | 1,364 | 25,300 |
| 2025/01/06 | 1,353 | 1,353 | 1,283 | 1,300 | 22,000 |
| 2024/12/30 | 1,305 | 1,340 | 1,289 | 1,326 | 10,100 |
| 2024/12/27 | 1,266 | 1,295 | 1,258 | 1,290 | 17,400 |
| 2024/12/26 | 1,233 | 1,280 | 1,233 | 1,246 | 15,100 |
| 2024/12/25 | 1,328 | 1,328 | 1,221 | 1,239 | 30,100 |
| 2024/12/24 | 1,370 | 1,370 | 1,300 | 1,300 | 19,300 |
| 2024/12/23 | 1,323 | 1,396 | 1,305 | 1,361 | 31,100 |
| 2024/12/20 | 1,398 | 1,398 | 1,282 | 1,323 | 24,500 |
| 2024/12/19 | 1,406 | 1,423 | 1,374 | 1,383 | 31,100 |
| 2024/12/18 | 1,537 | 1,568 | 1,450 | 1,466 | 65,400 |
| 2024/12/17 | 1,404 | 1,608 | 1,388 | 1,502 | 105,600 |
| 2024/12/16 | 1,395 | 1,429 | 1,381 | 1,408 | 21,800 |
| 2024/12/13 | 1,281 | 1,496 | 1,281 | 1,425 | 126,600 |
| 2024/12/12 | 1,263 | 1,290 | 1,258 | 1,290 | 17,400 |
| 2024/12/11 | 1,290 | 1,290 | 1,271 | 1,273 | 4,500 |
| 2024/12/10 | 1,311 | 1,327 | 1,290 | 1,290 | 10,100 |
| 2024/12/09 | 1,283 | 1,326 | 1,271 | 1,317 | 9,300 |
| 2024/12/06 | 1,299 | 1,332 | 1,281 | 1,305 | 11,200 |
| 2024/12/05 | 1,307 | 1,342 | 1,281 | 1,310 | 17,800 |
| 2024/12/04 | 1,318 | 1,344 | 1,294 | 1,309 | 12,900 |
| 2024/12/03 | 1,326 | 1,334 | 1,310 | 1,331 | 5,400 |
| 2024/12/02 | 1,354 | 1,354 | 1,283 | 1,333 | 12,500 |
| 2024/11/29 | 1,344 | 1,365 | 1,325 | 1,361 | 3,800 |
| 2024/11/28 | 1,362 | 1,393 | 1,321 | 1,345 | 12,900 |
| 2024/11/27 | 1,361 | 1,369 | 1,335 | 1,362 | 10,900 |
| 2024/11/26 | 1,446 | 1,446 | 1,347 | 1,354 | 14,700 |
| 2024/11/25 | 1,437 | 1,474 | 1,429 | 1,443 | 9,500 |
| 2024/11/22 | 1,400 | 1,445 | 1,367 | 1,426 | 17,300 |
| 2024/11/21 | 1,381 | 1,405 | 1,375 | 1,399 | 13,000 |
| 2024/11/20 | 1,403 | 1,410 | 1,366 | 1,381 | 18,300 |
| 2024/11/19 | 1,405 | 1,438 | 1,405 | 1,405 | 10,300 |
| 2024/11/18 | 1,408 | 1,431 | 1,395 | 1,405 | 12,100 |
| 2024/11/15 | 1,406 | 1,440 | 1,406 | 1,429 | 5,600 |
| 2024/11/14 | 1,442 | 1,442 | 1,403 | 1,416 | 13,700 |
| 2024/11/13 | 1,433 | 1,448 | 1,428 | 1,447 | 8,900 |
| 2024/11/12 | 1,419 | 1,433 | 1,416 | 1,429 | 9,800 |
| 2024/11/11 | 1,450 | 1,453 | 1,411 | 1,429 | 16,900 |
| 2024/11/08 | 1,451 | 1,496 | 1,443 | 1,445 | 17,600 |
| 2024/11/07 | 1,446 | 1,507 | 1,444 | 1,452 | 15,900 |
| 2024/11/06 | 1,434 | 1,500 | 1,434 | 1,446 | 26,000 |
| 2024/11/05 | 1,455 | 1,484 | 1,421 | 1,433 | 36,800 |
| 2024/11/01 | 1,555 | 1,576 | 1,522 | 1,525 | 22,900 |
| 2024/10/31 | 1,541 | 1,618 | 1,541 | 1,579 | 23,200 |
| 2024/10/30 | 1,509 | 1,548 | 1,505 | 1,519 | 10,700 |
| 2024/10/29 | 1,529 | 1,534 | 1,484 | 1,509 | 38,700 |
| 2024/10/28 | 1,434 | 1,520 | 1,410 | 1,507 | 13,600 |
| 2024/10/25 | 1,500 | 1,500 | 1,428 | 1,435 | 18,100 |
| 2024/10/24 | 1,457 | 1,500 | 1,445 | 1,500 | 13,600 |
| 2024/10/23 | 1,473 | 1,493 | 1,447 | 1,473 | 20,900 |
| 2024/10/22 | 1,510 | 1,510 | 1,466 | 1,498 | 21,500 |
| 2024/10/21 | 1,530 | 1,531 | 1,509 | 1,510 | 24,000 |
| 2024/10/18 | 1,701 | 1,703 | 1,526 | 1,530 | 83,700 |
| 2024/10/17 | 1,538 | 1,675 | 1,528 | 1,625 | 46,200 |
| 2024/10/16 | 1,532 | 1,570 | 1,527 | 1,527 | 7,000 |
| 2024/10/15 | 1,570 | 1,571 | 1,515 | 1,571 | 24,700 |
| 2024/10/11 | 1,530 | 1,567 | 1,527 | 1,546 | 9,600 |
| 2024/10/10 | 1,536 | 1,564 | 1,513 | 1,542 | 17,900 |
| 2024/10/09 | 1,504 | 1,537 | 1,499 | 1,532 | 21,800 |
| 2024/10/08 | 1,542 | 1,580 | 1,480 | 1,499 | 39,200 |
| 2024/10/07 | 1,592 | 1,613 | 1,523 | 1,557 | 30,200 |
| 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 |