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 |
---|---|---|---|---|---|
2014/12/30 | 980 | 980 | 945 | 945 | 3,600 |
2014/12/29 | 964 | 980 | 964 | 980 | 3,200 |
2014/12/26 | 945 | 978 | 945 | 972 | 1,500 |
2014/12/25 | 959 | 968 | 943 | 950 | 6,200 |
2014/12/24 | 973 | 975 | 970 | 970 | 3,700 |
2014/12/22 | 985 | 986 | 982 | 984 | 1,400 |
2014/12/19 | 986 | 1,000 | 986 | 993 | 2,600 |
2014/12/18 | 988 | 1,025 | 988 | 988 | 3,300 |
2014/12/17 | 981 | 1,000 | 980 | 985 | 2,800 |
2014/12/16 | 1,000 | 1,027 | 995 | 1,000 | 1,800 |
2014/12/15 | 1,027 | 1,027 | 1,000 | 1,000 | 1,900 |
2014/12/12 | 1,022 | 1,034 | 1,022 | 1,028 | 2,700 |
2014/12/11 | 990 | 1,035 | 990 | 1,034 | 3,400 |
2014/12/10 | 1,000 | 1,019 | 970 | 991 | 8,600 |
2014/12/09 | 1,005 | 1,014 | 999 | 1,006 | 3,800 |
2014/12/08 | 1,009 | 1,065 | 1,005 | 1,005 | 5,800 |
2014/12/05 | 977 | 1,048 | 970 | 1,039 | 8,900 |
2014/12/04 | 989 | 994 | 972 | 972 | 2,500 |
2014/12/03 | 981 | 1,019 | 960 | 989 | 8,000 |
2014/12/02 | 995 | 999 | 983 | 990 | 700 |
2014/12/01 | 995 | 995 | 980 | 980 | 4,200 |
2014/11/28 | 1,005 | 1,005 | 980 | 995 | 6,900 |
2014/11/27 | 1,012 | 1,012 | 1,005 | 1,005 | 300 |
2014/11/26 | 1,005 | 1,039 | 1,005 | 1,010 | 2,300 |
2014/11/25 | 1,023 | 1,040 | 1,000 | 1,002 | 3,600 |
2014/11/21 | 986 | 1,030 | 986 | 996 | 1,800 |
2014/11/20 | 1,000 | 1,000 | 985 | 985 | 600 |
2014/11/19 | 1,013 | 1,013 | 976 | 1,003 | 7,400 |
2014/11/18 | 980 | 1,000 | 975 | 983 | 6,400 |
2014/11/17 | 1,000 | 1,099 | 999 | 1,010 | 4,900 |
2014/11/14 | 1,030 | 1,030 | 987 | 990 | 5,500 |
2014/11/13 | 1,065 | 1,079 | 1,031 | 1,051 | 4,800 |
2014/11/12 | 1,199 | 1,199 | 1,049 | 1,095 | 7,500 |
2014/11/11 | 1,000 | 1,080 | 980 | 1,079 | 5,800 |
2014/11/10 | 963 | 1,020 | 963 | 1,000 | 7,900 |
2014/11/07 | 971 | 1,123 | 971 | 990 | 37,800 |
2014/11/06 | 1,011 | 1,011 | 970 | 970 | 5,200 |
2014/11/05 | 999 | 1,020 | 997 | 1,020 | 3,500 |
2014/11/04 | 945 | 1,029 | 945 | 992 | 10,000 |
2014/10/31 | 988 | 1,020 | 982 | 1,005 | 10,000 |
2014/10/30 | 991 | 995 | 945 | 973 | 5,200 |
2014/10/29 | 986 | 998 | 986 | 991 | 1,500 |
2014/10/28 | 985 | 1,005 | 981 | 988 | 3,500 |
2014/10/27 | 980 | 985 | 964 | 985 | 800 |
2014/10/24 | 1,010 | 1,010 | 981 | 984 | 6,300 |
2014/10/23 | 955 | 1,053 | 955 | 984 | 13,000 |
2014/10/22 | 944 | 1,089 | 936 | 970 | 24,400 |
2014/10/21 | 965 | 995 | 931 | 945 | 22,300 |
2014/10/20 | 900 | 1,010 | 888 | 1,010 | 52,000 |
2014/10/17 | 986 | 1,001 | 860 | 860 | 89,800 |
2014/10/16 | 890 | 895 | 781 | 851 | 87,200 |
2014/10/15 | 986 | 1,000 | 833 | 885 | 25,500 |
2014/10/14 | 1,007 | 1,007 | 947 | 983 | 3,900 |
2014/10/10 | 1,112 | 1,112 | 1,050 | 1,060 | 3,400 |
2014/10/07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2014/10/03 | 1,215 | 1,238 | 1,200 | 1,200 | 1,100 |
2014/10/02 | 1,150 | 1,169 | 1,140 | 1,155 | 1,900 |
2014/10/01 | 1,200 | 1,200 | 1,150 | 1,169 | 2,300 |
2014/09/30 | 1,220 | 1,222 | 1,170 | 1,200 | 2,000 |
2014/09/29 | 1,200 | 1,275 | 1,200 | 1,260 | 3,000 |
2014/09/26 | 1,200 | 1,220 | 1,181 | 1,220 | 1,600 |
2014/09/25 | 1,217 | 1,217 | 1,180 | 1,200 | 900 |
2014/09/24 | 1,203 | 1,220 | 1,200 | 1,220 | 800 |
2014/09/22 | 1,197 | 1,209 | 1,197 | 1,209 | 2,300 |
2014/09/19 | 1,170 | 1,198 | 1,170 | 1,194 | 600 |
2014/09/18 | 1,172 | 1,172 | 1,172 | 1,172 | 300 |
2014/09/17 | 1,170 | 1,177 | 1,162 | 1,172 | 900 |
2014/09/16 | 1,191 | 1,191 | 1,180 | 1,180 | 400 |
2014/09/12 | 1,220 | 1,220 | 1,192 | 1,192 | 1,500 |
2014/09/11 | 1,205 | 1,235 | 1,205 | 1,220 | 600 |
2014/09/10 | 1,260 | 1,288 | 1,260 | 1,260 | 600 |
2014/09/09 | 1,306 | 1,306 | 1,282 | 1,282 | 2,300 |
2014/09/08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2014/09/05 | 1,242 | 1,289 | 1,240 | 1,271 | 7,300 |
2014/09/04 | 1,336 | 1,336 | 1,256 | 1,260 | 4,600 |
2014/09/03 | 1,340 | 1,340 | 1,306 | 1,336 | 5,600 |
2014/09/02 | 1,367 | 1,367 | 1,307 | 1,344 | 8,300 |
2014/09/01 | 1,331 | 1,331 | 1,291 | 1,307 | 6,600 |
2014/08/29 | 1,290 | 1,310 | 1,251 | 1,305 | 7,500 |
2014/08/28 | 1,330 | 1,330 | 1,305 | 1,311 | 5,100 |
2014/08/27 | 1,292 | 1,379 | 1,292 | 1,350 | 8,800 |
2014/08/26 | 1,295 | 1,317 | 1,250 | 1,311 | 5,100 |
2014/08/25 | 1,338 | 1,355 | 1,271 | 1,300 | 3,100 |
2014/08/22 | 1,295 | 1,309 | 1,272 | 1,309 | 6,500 |
2014/08/21 | 1,296 | 1,299 | 1,279 | 1,291 | 4,800 |
2014/08/20 | 1,223 | 1,272 | 1,210 | 1,269 | 6,600 |
2014/08/19 | 1,260 | 1,299 | 1,224 | 1,224 | 7,400 |
2014/08/18 | 1,182 | 1,243 | 1,182 | 1,239 | 5,200 |
2014/08/15 | 1,181 | 1,199 | 1,170 | 1,198 | 2,700 |
2014/08/14 | 1,140 | 1,200 | 1,140 | 1,181 | 3,700 |
2014/08/13 | 1,134 | 1,150 | 1,130 | 1,150 | 1,800 |
2014/08/12 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
2014/08/11 | 1,155 | 1,155 | 1,151 | 1,153 | 700 |
2014/08/08 | 1,175 | 1,195 | 1,151 | 1,155 | 3,200 |
2014/08/07 | 1,196 | 1,197 | 1,170 | 1,197 | 700 |
2014/08/06 | 1,150 | 1,198 | 1,150 | 1,197 | 3,500 |
2014/08/05 | 1,188 | 1,188 | 1,153 | 1,153 | 2,200 |
2014/08/04 | 1,230 | 1,230 | 1,150 | 1,166 | 6,600 |
2014/08/01 | 1,194 | 1,235 | 1,122 | 1,230 | 5,900 |
2014/07/31 | 1,230 | 1,259 | 1,230 | 1,235 | 2,700 |
2014/07/30 | 1,280 | 1,303 | 1,170 | 1,230 | 9,200 |
2014/07/29 | 1,288 | 1,414 | 1,277 | 1,292 | 19,300 |
2014/07/28 | 1,215 | 1,275 | 1,215 | 1,268 | 2,200 |
2014/07/25 | 1,191 | 1,251 | 1,181 | 1,245 | 5,900 |
2014/07/24 | 1,210 | 1,218 | 1,202 | 1,202 | 800 |
2014/07/23 | 1,198 | 1,229 | 1,190 | 1,208 | 1,000 |
2014/07/22 | 1,204 | 1,228 | 1,204 | 1,228 | 700 |
2014/07/18 | 1,180 | 1,240 | 1,180 | 1,234 | 1,300 |
2014/07/17 | 1,245 | 1,245 | 1,221 | 1,243 | 300 |
2014/07/16 | 1,223 | 1,247 | 1,221 | 1,247 | 1,500 |
2014/07/15 | 1,246 | 1,248 | 1,231 | 1,235 | 1,000 |
2014/07/14 | 1,248 | 1,250 | 1,221 | 1,246 | 1,000 |
2014/07/11 | 1,235 | 1,255 | 1,235 | 1,254 | 1,900 |
2014/07/10 | 1,258 | 1,290 | 1,245 | 1,245 | 2,200 |
2014/07/09 | 1,235 | 1,263 | 1,235 | 1,250 | 3,400 |
2014/07/08 | 1,275 | 1,310 | 1,251 | 1,271 | 2,400 |
2014/07/07 | 1,290 | 1,313 | 1,270 | 1,313 | 2,400 |
2014/07/04 | 1,318 | 1,333 | 1,265 | 1,270 | 4,700 |
2014/07/03 | 1,310 | 1,311 | 1,242 | 1,258 | 5,900 |
2014/07/02 | 1,380 | 1,399 | 1,313 | 1,313 | 4,900 |
2014/07/01 | 1,269 | 1,460 | 1,269 | 1,320 | 16,600 |
2014/06/30 | 1,204 | 1,249 | 1,191 | 1,232 | 1,100 |
2014/06/27 | 1,310 | 1,319 | 1,251 | 1,264 | 2,700 |
2014/06/26 | 1,360 | 1,370 | 1,300 | 1,311 | 6,600 |
2014/06/25 | 1,246 | 1,448 | 1,246 | 1,321 | 19,400 |
2014/06/24 | 1,251 | 1,280 | 1,250 | 1,259 | 3,800 |
2014/06/23 | 1,242 | 1,277 | 1,236 | 1,270 | 1,700 |
2014/06/20 | 1,306 | 1,306 | 1,260 | 1,260 | 3,800 |
2014/06/19 | 1,285 | 1,305 | 1,263 | 1,298 | 6,000 |
2014/06/18 | 1,319 | 1,333 | 1,260 | 1,285 | 6,000 |
2014/06/17 | 1,290 | 1,320 | 1,250 | 1,320 | 10,600 |
2014/06/16 | 1,375 | 1,388 | 1,275 | 1,292 | 13,300 |
2014/06/13 | 1,400 | 1,453 | 1,326 | 1,380 | 17,900 |
2014/06/12 | 1,376 | 1,460 | 1,355 | 1,390 | 44,900 |
2014/06/11 | 1,477 | 1,570 | 1,421 | 1,536 | 78,400 |
2014/06/10 | 1,597 | 1,597 | 1,597 | 1,597 | 27,300 |
2014/06/09 | 1,292 | 1,344 | 1,206 | 1,297 | 73,500 |
2014/06/06 | 1,202 | 1,322 | 1,132 | 1,322 | 90,200 |
2014/06/05 | 887 | 1,022 | 887 | 1,022 | 18,400 |
2014/06/04 | 860 | 922 | 860 | 872 | 10,000 |
2014/06/03 | 844 | 860 | 844 | 850 | 2,900 |
2014/06/02 | 818 | 842 | 818 | 837 | 4,400 |
2014/05/30 | 853 | 867 | 818 | 824 | 3,600 |
2014/05/29 | 830 | 838 | 812 | 838 | 2,900 |
2014/05/28 | 835 | 849 | 820 | 830 | 5,700 |
2014/05/27 | 805 | 876 | 805 | 826 | 9,900 |
2014/05/26 | 774 | 839 | 774 | 810 | 6,400 |
2014/05/23 | 759 | 789 | 759 | 765 | 3,800 |
2014/05/22 | 780 | 800 | 735 | 764 | 5,900 |
2014/05/21 | 768 | 768 | 703 | 713 | 1,000 |
2014/05/20 | 733 | 769 | 686 | 769 | 5,000 |
2014/05/19 | 795 | 810 | 733 | 733 | 4,600 |
2014/05/16 | 820 | 820 | 798 | 810 | 3,700 |
2014/05/15 | 823 | 823 | 808 | 817 | 2,000 |
2014/05/14 | 900 | 900 | 838 | 838 | 2,600 |
2014/05/13 | 900 | 915 | 860 | 870 | 3,400 |
2014/05/12 | 976 | 976 | 878 | 891 | 7,900 |
2014/05/09 | 981 | 1,020 | 970 | 1,011 | 6,400 |
2014/05/08 | 982 | 1,025 | 980 | 991 | 5,500 |
2014/05/07 | 968 | 984 | 959 | 979 | 1,000 |
2014/05/02 | 959 | 969 | 958 | 969 | 2,500 |
2014/05/01 | 960 | 967 | 950 | 958 | 2,400 |
2014/04/30 | 996 | 996 | 943 | 958 | 1,300 |
2014/04/28 | 995 | 1,000 | 971 | 982 | 2,200 |
2014/04/25 | 1,013 | 1,025 | 981 | 1,025 | 1,600 |
2014/04/24 | 985 | 1,034 | 972 | 999 | 5,900 |
2014/04/23 | 957 | 990 | 957 | 986 | 5,900 |
2014/04/22 | 1,030 | 1,038 | 955 | 987 | 6,900 |
2014/04/21 | 1,030 | 1,057 | 990 | 1,017 | 7,200 |
2014/04/18 | 979 | 1,000 | 969 | 997 | 1,700 |
2014/04/17 | 965 | 995 | 965 | 979 | 2,700 |
2014/04/16 | 929 | 982 | 920 | 980 | 6,400 |
2014/04/15 | 932 | 944 | 920 | 934 | 2,400 |
2014/04/14 | 922 | 939 | 922 | 932 | 4,100 |
2014/04/11 | 917 | 922 | 891 | 921 | 5,900 |
2014/04/10 | 980 | 980 | 950 | 950 | 4,300 |
2014/04/09 | 982 | 982 | 951 | 959 | 4,000 |
2014/04/08 | 997 | 997 | 982 | 995 | 2,400 |
2014/04/07 | 1,000 | 1,000 | 983 | 997 | 4,300 |
2014/04/04 | 1,025 | 1,030 | 1,009 | 1,013 | 4,200 |
2014/04/03 | 1,080 | 1,083 | 1,035 | 1,035 | 4,500 |
2014/04/02 | 1,023 | 1,030 | 1,000 | 1,030 | 2,200 |
2014/04/01 | 1,033 | 1,041 | 1,021 | 1,023 | 1,500 |
2014/03/31 | 1,003 | 1,084 | 998 | 1,033 | 4,600 |
2014/03/28 | 936 | 1,000 | 920 | 988 | 4,100 |
2014/03/27 | 920 | 956 | 919 | 956 | 4,700 |
2014/03/26 | 981 | 1,000 | 945 | 960 | 7,700 |
2014/03/25 | 997 | 1,005 | 990 | 992 | 5,500 |
2014/03/24 | 1,001 | 1,024 | 1,000 | 1,001 | 4,000 |
2014/03/20 | 1,086 | 1,086 | 970 | 981 | 12,600 |
2014/03/19 | 1,090 | 1,100 | 1,090 | 1,090 | 4,800 |
2014/03/18 | 1,100 | 1,130 | 1,077 | 1,080 | 4,600 |
2014/03/17 | 1,110 | 1,134 | 1,089 | 1,089 | 3,800 |
2014/03/14 | 1,150 | 1,195 | 1,092 | 1,110 | 14,300 |
2014/03/13 | 1,234 | 1,238 | 1,199 | 1,200 | 10,100 |
2014/03/12 | 1,240 | 1,308 | 1,233 | 1,241 | 12,100 |
2014/03/11 | 1,239 | 1,350 | 1,205 | 1,270 | 30,100 |
2014/03/10 | 1,243 | 1,246 | 1,197 | 1,217 | 15,000 |
2014/03/07 | 1,300 | 1,313 | 1,224 | 1,258 | 24,900 |
2014/03/06 | 1,420 | 1,506 | 1,182 | 1,313 | 184,000 |
2014/03/05 | 1,039 | 1,315 | 1,039 | 1,315 | 86,300 |
2014/03/04 | 1,003 | 1,038 | 995 | 1,015 | 12,800 |
2014/03/03 | 1,053 | 1,053 | 986 | 1,033 | 8,600 |
2014/02/28 | 1,098 | 1,098 | 1,051 | 1,064 | 8,900 |
2014/02/27 | 1,110 | 1,110 | 1,061 | 1,089 | 10,500 |
2014/02/26 | 1,157 | 1,199 | 1,122 | 1,124 | 19,600 |
2014/02/25 | 1,152 | 1,200 | 1,117 | 1,127 | 11,900 |
2014/02/24 | 1,063 | 1,160 | 1,063 | 1,147 | 20,200 |
2014/02/21 | 1,005 | 1,074 | 1,005 | 1,051 | 20,000 |
2014/02/20 | 1,055 | 1,059 | 980 | 999 | 12,700 |
2014/02/19 | 1,018 | 1,059 | 1,018 | 1,055 | 10,400 |
2014/02/18 | 1,021 | 1,078 | 1,015 | 1,048 | 9,300 |
2014/02/17 | 1,042 | 1,051 | 1,004 | 1,013 | 16,000 |
2014/02/14 | 1,104 | 1,104 | 1,028 | 1,055 | 11,900 |
2014/02/13 | 1,150 | 1,150 | 1,061 | 1,104 | 15,100 |
2014/02/12 | 1,091 | 1,220 | 1,089 | 1,150 | 35,200 |
2014/02/10 | 1,026 | 1,119 | 1,015 | 1,080 | 24,800 |
2014/02/07 | 1,111 | 1,162 | 1,055 | 1,056 | 24,800 |
2014/02/06 | 1,001 | 1,100 | 950 | 1,066 | 25,200 |
2014/02/05 | 1,055 | 1,084 | 1,001 | 1,001 | 36,900 |
2014/02/04 | 967 | 1,040 | 967 | 990 | 46,500 |
2014/02/03 | 1,223 | 1,230 | 1,063 | 1,072 | 37,800 |
2014/01/31 | 1,325 | 1,399 | 1,258 | 1,281 | 28,700 |
2014/01/30 | 1,433 | 1,433 | 1,321 | 1,325 | 51,500 |
2014/01/29 | 1,575 | 1,609 | 1,450 | 1,463 | 50,000 |
2014/01/28 | 1,751 | 2,099 | 1,445 | 1,575 | 174,200 |
2014/01/27 | 1,751 | 2,069 | 1,700 | 1,751 | 49,200 |
2014/01/24 | 1,620 | 2,143 | 1,550 | 1,932 | 123,200 |
2014/01/23 | 1,520 | 1,750 | 1,460 | 1,750 | 40,000 |
2014/01/22 | 1,497 | 1,520 | 1,427 | 1,520 | 20,200 |
2014/01/21 | 1,530 | 1,584 | 1,420 | 1,477 | 45,700 |
2014/01/20 | 1,266 | 1,533 | 1,255 | 1,470 | 81,600 |
2014/01/17 | 1,225 | 1,258 | 1,200 | 1,236 | 9,500 |
2014/01/16 | 1,180 | 1,280 | 1,180 | 1,226 | 13,800 |
2014/01/15 | 1,211 | 1,285 | 1,159 | 1,200 | 27,700 |
2014/01/14 | 1,155 | 1,211 | 1,130 | 1,185 | 15,400 |
2014/01/10 | 1,022 | 1,299 | 1,022 | 1,245 | 78,800 |
2014/01/09 | 1,018 | 1,069 | 1,001 | 1,021 | 21,000 |
2014/01/08 | 961 | 1,005 | 961 | 987 | 19,400 |
2014/01/07 | 1,050 | 1,050 | 960 | 1,005 | 124,000 |
2014/01/06 | 880 | 904 | 870 | 900 | 5,300 |