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 |
---|---|---|---|---|---|
2013/12/30 | 879 | 879 | 858 | 863 | 8,400 |
2013/12/27 | 896 | 926 | 868 | 868 | 3,600 |
2013/12/26 | 843 | 861 | 841 | 851 | 1,200 |
2013/12/25 | 836 | 845 | 832 | 832 | 7,300 |
2013/12/24 | 869 | 870 | 834 | 848 | 9,000 |
2013/12/20 | 876 | 887 | 868 | 870 | 6,500 |
2013/12/19 | 895 | 924 | 880 | 889 | 5,100 |
2013/12/18 | 872 | 880 | 872 | 880 | 1,000 |
2013/12/17 | 872 | 879 | 872 | 879 | 600 |
2013/12/16 | 885 | 885 | 874 | 874 | 6,900 |
2013/12/13 | 886 | 899 | 882 | 882 | 4,700 |
2013/12/12 | 866 | 889 | 866 | 881 | 3,100 |
2013/12/11 | 872 | 876 | 858 | 875 | 4,200 |
2013/12/10 | 900 | 900 | 869 | 880 | 12,100 |
2013/12/09 | 867 | 987 | 867 | 881 | 28,000 |
2013/12/06 | 871 | 876 | 854 | 856 | 9,300 |
2013/12/05 | 889 | 904 | 871 | 871 | 5,000 |
2013/12/04 | 878 | 905 | 865 | 898 | 15,800 |
2013/12/03 | 1,005 | 1,123 | 915 | 917 | 84,400 |
2013/12/02 | 866 | 990 | 850 | 990 | 51,600 |
2013/11/29 | 844 | 859 | 840 | 840 | 10,700 |
2013/11/28 | 823 | 851 | 821 | 830 | 7,500 |
2013/11/27 | 830 | 850 | 822 | 823 | 3,500 |
2013/11/26 | 845 | 845 | 816 | 830 | 8,700 |
2013/11/25 | 846 | 848 | 823 | 830 | 9,000 |
2013/11/22 | 873 | 873 | 835 | 846 | 5,700 |
2013/11/21 | 859 | 865 | 850 | 865 | 1,700 |
2013/11/20 | 830 | 875 | 830 | 859 | 14,500 |
2013/11/19 | 828 | 829 | 819 | 822 | 3,600 |
2013/11/18 | 837 | 837 | 830 | 830 | 2,200 |
2013/11/15 | 845 | 845 | 830 | 830 | 3,100 |
2013/11/14 | 833 | 845 | 820 | 835 | 6,700 |
2013/11/13 | 830 | 837 | 810 | 820 | 2,800 |
2013/11/12 | 803 | 835 | 802 | 824 | 6,500 |
2013/11/11 | 841 | 841 | 802 | 804 | 12,500 |
2013/11/08 | 840 | 850 | 827 | 841 | 9,600 |
2013/11/07 | 846 | 898 | 846 | 859 | 12,500 |
2013/11/06 | 856 | 875 | 831 | 856 | 42,400 |
2013/11/05 | 949 | 1,060 | 934 | 945 | 138,900 |
2013/11/01 | 880 | 910 | 823 | 910 | 8,900 |
2013/10/31 | 860 | 870 | 860 | 865 | 3,300 |
2013/10/30 | 892 | 892 | 863 | 865 | 10,700 |
2013/10/29 | 915 | 930 | 887 | 899 | 26,500 |
2013/10/28 | 901 | 937 | 901 | 911 | 29,700 |
2013/10/25 | 1,088 | 1,088 | 1,027 | 1,035 | 17,400 |
2013/10/24 | 1,050 | 1,058 | 1,003 | 1,058 | 21,200 |
2013/10/23 | 1,171 | 1,172 | 1,055 | 1,110 | 38,200 |
2013/10/22 | 1,138 | 1,210 | 1,055 | 1,093 | 74,000 |
2013/10/21 | 1,346 | 1,346 | 1,103 | 1,168 | 248,500 |
2013/10/18 | 1,047 | 1,047 | 1,047 | 1,047 | 5,100 |
2013/10/17 | 897 | 897 | 897 | 897 | 4,700 |
2013/10/16 | 670 | 747 | 670 | 747 | 46,800 |
2013/10/15 | 643 | 647 | 640 | 647 | 2,900 |
2013/10/11 | 638 | 642 | 638 | 642 | 2,700 |
2013/10/10 | 637 | 637 | 637 | 637 | 100 |
2013/10/09 | 650 | 650 | 645 | 645 | 800 |
2013/10/08 | 639 | 644 | 637 | 644 | 500 |
2013/10/07 | 640 | 640 | 640 | 640 | 200 |
2013/10/04 | 645 | 645 | 645 | 645 | 100 |
2013/10/03 | 657 | 657 | 637 | 637 | 1,100 |
2013/10/02 | 660 | 667 | 640 | 667 | 2,900 |
2013/10/01 | 640 | 670 | 640 | 650 | 5,900 |
2013/09/30 | 655 | 655 | 645 | 645 | 200 |
2013/09/27 | 650 | 650 | 642 | 642 | 400 |
2013/09/26 | 651 | 651 | 648 | 648 | 400 |
2013/09/25 | 681 | 681 | 661 | 661 | 900 |
2013/09/24 | 641 | 641 | 641 | 641 | 200 |
2013/09/20 | 645 | 645 | 645 | 645 | 200 |
2013/09/19 | 645 | 645 | 645 | 645 | 200 |
2013/09/17 | 640 | 650 | 640 | 640 | 400 |
2013/09/13 | 624 | 624 | 624 | 624 | 100 |
2013/09/10 | 630 | 640 | 622 | 622 | 500 |
2013/09/09 | 607 | 620 | 607 | 617 | 2,300 |
2013/09/05 | 636 | 641 | 636 | 637 | 300 |
2013/09/04 | 650 | 650 | 632 | 640 | 400 |
2013/09/03 | 626 | 650 | 626 | 650 | 900 |
2013/09/02 | 641 | 641 | 631 | 631 | 200 |
2013/08/29 | 611 | 611 | 611 | 611 | 100 |
2013/08/28 | 621 | 621 | 621 | 621 | 200 |
2013/08/23 | 626 | 626 | 626 | 626 | 400 |
2013/08/22 | 634 | 634 | 626 | 626 | 700 |
2013/08/21 | 630 | 630 | 629 | 629 | 500 |
2013/08/19 | 630 | 630 | 629 | 629 | 300 |
2013/08/16 | 634 | 634 | 630 | 630 | 400 |
2013/08/15 | 634 | 634 | 634 | 634 | 100 |
2013/08/12 | 637 | 637 | 635 | 635 | 200 |
2013/08/09 | 636 | 636 | 635 | 636 | 300 |
2013/08/08 | 631 | 631 | 629 | 631 | 900 |
2013/08/07 | 631 | 631 | 631 | 631 | 500 |
2013/08/06 | 638 | 638 | 638 | 638 | 100 |
2013/08/05 | 638 | 638 | 638 | 638 | 100 |
2013/08/02 | 635 | 638 | 635 | 638 | 300 |
2013/07/30 | 633 | 655 | 623 | 623 | 3,400 |
2013/07/29 | 654 | 663 | 633 | 663 | 400 |
2013/07/26 | 670 | 680 | 670 | 670 | 600 |
2013/07/25 | 683 | 688 | 669 | 680 | 2,500 |
2013/07/24 | 653 | 653 | 653 | 653 | 400 |
2013/07/19 | 635 | 635 | 626 | 626 | 1,300 |
2013/07/18 | 634 | 635 | 625 | 635 | 900 |
2013/07/17 | 640 | 640 | 640 | 640 | 100 |
2013/07/16 | 680 | 708 | 670 | 670 | 900 |
2013/07/12 | 622 | 650 | 622 | 650 | 1,200 |
2013/07/11 | 644 | 651 | 644 | 651 | 300 |
2013/07/08 | 614 | 614 | 614 | 614 | 100 |
2013/07/03 | 613 | 613 | 613 | 613 | 100 |
2013/06/28 | 613 | 613 | 613 | 613 | 100 |
2013/06/27 | 622 | 623 | 616 | 623 | 1,400 |
2013/06/26 | 680 | 680 | 622 | 622 | 2,400 |
2013/06/25 | 660 | 710 | 660 | 660 | 3,800 |
2013/06/24 | 605 | 610 | 605 | 610 | 200 |
2013/06/21 | 600 | 600 | 600 | 600 | 500 |
2013/06/19 | 600 | 610 | 600 | 610 | 300 |
2013/06/17 | 591 | 591 | 591 | 591 | 100 |
2013/06/14 | 591 | 591 | 591 | 591 | 100 |
2013/06/10 | 619 | 619 | 600 | 600 | 300 |
2013/06/07 | 602 | 602 | 592 | 592 | 2,000 |
2013/06/06 | 657 | 657 | 636 | 636 | 1,600 |
2013/06/05 | 665 | 665 | 650 | 650 | 600 |
2013/06/04 | 661 | 661 | 654 | 661 | 800 |
2013/06/03 | 670 | 681 | 664 | 664 | 700 |
2013/05/31 | 665 | 683 | 652 | 661 | 1,700 |
2013/05/30 | 710 | 740 | 710 | 721 | 1,500 |
2013/05/29 | 663 | 663 | 657 | 657 | 200 |
2013/05/27 | 651 | 651 | 651 | 651 | 100 |
2013/05/24 | 679 | 679 | 650 | 651 | 1,600 |
2013/05/23 | 676 | 678 | 653 | 653 | 1,900 |
2013/05/21 | 686 | 686 | 686 | 686 | 100 |
2013/05/20 | 690 | 690 | 690 | 690 | 300 |
2013/05/17 | 640 | 670 | 640 | 670 | 3,200 |
2013/05/16 | 674 | 674 | 649 | 650 | 7,800 |
2013/05/15 | 687 | 707 | 674 | 674 | 8,700 |
2013/05/14 | 705 | 705 | 660 | 685 | 14,200 |
2013/05/13 | 690 | 690 | 669 | 685 | 1,900 |
2013/05/10 | 676 | 705 | 670 | 705 | 2,500 |
2013/05/09 | 679 | 680 | 664 | 680 | 3,500 |
2013/05/08 | 709 | 709 | 664 | 689 | 5,200 |
2013/05/07 | 753 | 753 | 688 | 709 | 7,600 |
2013/05/02 | 675 | 749 | 675 | 738 | 6,700 |
2013/05/01 | 660 | 670 | 660 | 670 | 300 |
2013/04/30 | 679 | 679 | 640 | 656 | 1,600 |
2013/04/25 | 699 | 699 | 646 | 670 | 3,000 |
2013/04/24 | 640 | 705 | 636 | 705 | 3,900 |
2013/04/23 | 615 | 620 | 610 | 610 | 800 |
2013/04/22 | 601 | 603 | 601 | 603 | 500 |
2013/04/19 | 600 | 600 | 593 | 599 | 700 |
2013/04/18 | 578 | 595 | 578 | 580 | 7,100 |
2013/04/17 | 580 | 580 | 579 | 579 | 1,200 |
2013/04/15 | 600 | 601 | 600 | 600 | 500 |
2013/04/12 | 591 | 610 | 591 | 610 | 1,500 |
2013/04/11 | 587 | 619 | 587 | 619 | 1,800 |
2013/04/10 | 585 | 600 | 579 | 597 | 1,000 |
2013/04/09 | 572 | 575 | 570 | 573 | 2,400 |
2013/04/08 | 570 | 585 | 570 | 585 | 3,500 |
2013/04/05 | 566 | 578 | 565 | 572 | 2,400 |
2013/04/04 | 561 | 620 | 561 | 575 | 8,100 |
2013/04/03 | 560 | 605 | 538 | 566 | 21,100 |
2013/04/02 | 531 | 572 | 530 | 558 | 14,700 |
2013/04/01 | 515 | 607 | 510 | 541 | 23,600 |
2013/03/29 | 555 | 555 | 507 | 507 | 2,500 |
2013/03/28 | 545 | 545 | 545 | 545 | 800 |
2013/03/27 | 505 | 505 | 505 | 505 | 100 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 50,400 | 53,900 | 50,400 | 53,900 | 21 |
2013/03/25 | 51,500 | 51,500 | 51,000 | 51,000 | 9 |
2013/03/22 | 52,500 | 52,500 | 51,500 | 51,500 | 8 |
2013/03/21 | 53,000 | 55,000 | 52,500 | 52,500 | 13 |
2013/03/19 | 53,000 | 53,100 | 53,000 | 53,000 | 15 |
2013/03/18 | 51,100 | 55,900 | 50,000 | 55,900 | 27 |
2013/03/15 | 50,000 | 51,000 | 49,500 | 49,600 | 8 |
2013/03/14 | 51,000 | 51,000 | 50,100 | 50,100 | 2 |
2013/03/13 | 50,300 | 51,600 | 50,200 | 50,200 | 4 |
2013/03/12 | 50,300 | 51,000 | 50,300 | 50,500 | 5 |
2013/03/11 | 50,000 | 51,900 | 49,700 | 51,900 | 18 |
2013/03/08 | 51,200 | 51,200 | 49,500 | 49,500 | 23 |
2013/03/07 | 53,000 | 53,200 | 50,700 | 51,200 | 7 |
2013/03/06 | 52,900 | 52,900 | 49,050 | 52,900 | 122 |
2013/03/05 | 52,800 | 52,900 | 52,800 | 52,900 | 5 |
2013/03/04 | 52,700 | 53,800 | 52,700 | 53,800 | 9 |
2013/03/01 | 51,700 | 51,700 | 51,700 | 51,700 | 1 |
2013/02/28 | 50,500 | 51,000 | 50,500 | 51,000 | 2 |
2013/02/27 | 50,700 | 50,700 | 50,700 | 50,700 | 1 |
2013/02/25 | 49,900 | 51,000 | 49,900 | 50,900 | 12 |
2013/02/22 | 49,000 | 51,000 | 47,800 | 50,900 | 32 |
2013/02/21 | 48,000 | 49,000 | 47,950 | 49,000 | 5 |
2013/02/19 | 47,300 | 47,900 | 47,300 | 47,900 | 4 |
2013/02/18 | 47,000 | 48,000 | 47,000 | 48,000 | 2 |
2013/02/15 | 46,500 | 46,500 | 46,500 | 46,500 | 2 |
2013/02/14 | 46,450 | 46,450 | 46,450 | 46,450 | 1 |
2013/02/13 | 48,400 | 48,400 | 46,400 | 46,400 | 11 |
2013/02/12 | 48,450 | 48,450 | 48,450 | 48,450 | 18 |
2013/02/08 | 49,150 | 49,150 | 49,150 | 49,150 | 1 |
2013/02/07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
2013/02/06 | 53,000 | 53,000 | 48,400 | 50,000 | 14 |
2013/02/05 | 49,000 | 53,400 | 49,000 | 51,000 | 22 |
2013/02/04 | 49,000 | 49,000 | 48,500 | 48,500 | 2 |
2013/02/01 | 49,950 | 49,950 | 48,300 | 48,300 | 2 |
2013/01/31 | 49,000 | 49,000 | 49,000 | 49,000 | 10 |
2013/01/29 | 49,950 | 49,950 | 49,250 | 49,250 | 3 |
2013/01/28 | 49,950 | 49,950 | 49,950 | 49,950 | 1 |
2013/01/25 | 49,950 | 49,950 | 49,950 | 49,950 | 6 |
2013/01/24 | 48,500 | 48,500 | 48,000 | 48,000 | 10 |
2013/01/23 | 49,500 | 49,550 | 48,500 | 48,500 | 6 |
2013/01/22 | 51,500 | 51,500 | 50,500 | 50,500 | 2 |
2013/01/21 | 49,000 | 50,200 | 49,000 | 50,200 | 8 |
2013/01/18 | 47,650 | 49,000 | 47,650 | 49,000 | 21 |
2013/01/17 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
2013/01/15 | 48,500 | 49,000 | 46,900 | 46,900 | 7 |
2013/01/09 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
2013/01/08 | 48,050 | 48,050 | 48,000 | 48,000 | 4 |
2013/01/07 | 46,900 | 47,600 | 46,900 | 47,600 | 45 |