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 |
---|---|---|---|---|---|
2015/12/30 | 926 | 930 | 916 | 916 | 1,600 |
2015/12/29 | 900 | 909 | 900 | 901 | 700 |
2015/12/28 | 892 | 892 | 892 | 892 | 400 |
2015/12/25 | 886 | 890 | 879 | 884 | 1,400 |
2015/12/24 | 871 | 898 | 865 | 878 | 3,300 |
2015/12/22 | 920 | 920 | 851 | 872 | 13,200 |
2015/12/21 | 943 | 943 | 905 | 920 | 4,000 |
2015/12/18 | 941 | 951 | 941 | 945 | 500 |
2015/12/17 | 940 | 940 | 940 | 940 | 200 |
2015/12/16 | 950 | 960 | 936 | 936 | 2,300 |
2015/12/15 | 951 | 960 | 950 | 951 | 1,000 |
2015/12/14 | 967 | 967 | 940 | 952 | 1,300 |
2015/12/11 | 972 | 972 | 972 | 972 | 100 |
2015/12/10 | 979 | 979 | 950 | 965 | 3,500 |
2015/12/09 | 981 | 981 | 981 | 981 | 100 |
2015/12/08 | 990 | 990 | 983 | 983 | 300 |
2015/12/07 | 1,000 | 1,020 | 1,000 | 1,000 | 2,800 |
2015/12/04 | 978 | 979 | 978 | 979 | 200 |
2015/12/03 | 980 | 980 | 980 | 980 | 100 |
2015/12/02 | 978 | 995 | 978 | 986 | 700 |
2015/12/01 | 986 | 1,000 | 986 | 995 | 900 |
2015/11/30 | 983 | 983 | 983 | 983 | 200 |
2015/11/27 | 990 | 990 | 990 | 990 | 100 |
2015/11/26 | 978 | 993 | 978 | 993 | 300 |
2015/11/25 | 978 | 978 | 977 | 978 | 1,500 |
2015/11/24 | 977 | 982 | 977 | 978 | 500 |
2015/11/20 | 978 | 979 | 977 | 977 | 500 |
2015/11/18 | 966 | 968 | 966 | 968 | 600 |
2015/11/17 | 968 | 968 | 968 | 968 | 100 |
2015/11/16 | 957 | 957 | 957 | 957 | 300 |
2015/11/13 | 970 | 970 | 957 | 957 | 500 |
2015/11/12 | 979 | 979 | 970 | 970 | 500 |
2015/11/11 | 979 | 985 | 970 | 970 | 500 |
2015/11/10 | 979 | 984 | 970 | 970 | 800 |
2015/11/09 | 986 | 986 | 970 | 970 | 300 |
2015/11/06 | 987 | 987 | 976 | 985 | 500 |
2015/11/05 | 990 | 990 | 978 | 978 | 300 |
2015/11/04 | 978 | 988 | 970 | 985 | 1,000 |
2015/11/02 | 978 | 978 | 977 | 977 | 300 |
2015/10/30 | 970 | 978 | 970 | 978 | 600 |
2015/10/29 | 978 | 978 | 960 | 970 | 1,000 |
2015/10/28 | 973 | 978 | 964 | 978 | 1,200 |
2015/10/27 | 955 | 971 | 955 | 964 | 700 |
2015/10/26 | 959 | 968 | 958 | 968 | 3,300 |
2015/10/23 | 959 | 959 | 959 | 959 | 400 |
2015/10/22 | 969 | 969 | 959 | 959 | 300 |
2015/10/21 | 969 | 969 | 969 | 969 | 100 |
2015/10/20 | 969 | 969 | 969 | 969 | 100 |
2015/10/19 | 969 | 969 | 969 | 969 | 200 |
2015/10/16 | 937 | 965 | 937 | 962 | 1,400 |
2015/10/15 | 956 | 957 | 929 | 956 | 700 |
2015/10/14 | 959 | 959 | 959 | 959 | 100 |
2015/10/13 | 959 | 959 | 959 | 959 | 100 |
2015/10/09 | 950 | 950 | 950 | 950 | 200 |
2015/10/08 | 941 | 941 | 941 | 941 | 100 |
2015/10/07 | 932 | 932 | 932 | 932 | 200 |
2015/10/06 | 930 | 930 | 925 | 925 | 200 |
2015/10/05 | 936 | 936 | 905 | 915 | 1,000 |
2015/10/02 | 957 | 957 | 927 | 927 | 200 |
2015/10/01 | 950 | 950 | 950 | 950 | 100 |
2015/09/29 | 970 | 970 | 927 | 950 | 600 |
2015/09/28 | 963 | 974 | 963 | 974 | 200 |
2015/09/25 | 955 | 955 | 955 | 955 | 400 |
2015/09/24 | 931 | 941 | 930 | 940 | 1,600 |
2015/09/18 | 916 | 916 | 916 | 916 | 400 |
2015/09/17 | 925 | 926 | 899 | 908 | 2,900 |
2015/09/16 | 917 | 917 | 917 | 917 | 300 |
2015/09/15 | 938 | 945 | 930 | 932 | 2,100 |
2015/09/14 | 938 | 938 | 938 | 938 | 100 |
2015/09/11 | 921 | 923 | 921 | 923 | 300 |
2015/09/10 | 912 | 912 | 909 | 909 | 600 |
2015/09/09 | 944 | 944 | 944 | 944 | 200 |
2015/09/08 | 949 | 949 | 949 | 949 | 100 |
2015/09/07 | 941 | 945 | 910 | 934 | 900 |
2015/09/04 | 953 | 953 | 911 | 926 | 900 |
2015/09/03 | 955 | 955 | 925 | 951 | 600 |
2015/09/02 | 946 | 946 | 946 | 946 | 100 |
2015/09/01 | 950 | 950 | 929 | 947 | 1,300 |
2015/08/31 | 929 | 951 | 929 | 951 | 500 |
2015/08/28 | 924 | 924 | 924 | 924 | 100 |
2015/08/27 | 944 | 944 | 910 | 915 | 4,500 |
2015/08/26 | 900 | 931 | 893 | 929 | 2,900 |
2015/08/25 | 937 | 948 | 851 | 902 | 12,700 |
2015/08/24 | 962 | 973 | 952 | 967 | 9,100 |
2015/08/21 | 1,019 | 1,037 | 1,014 | 1,037 | 2,800 |
2015/08/20 | 1,050 | 1,050 | 1,035 | 1,043 | 700 |
2015/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2015/08/18 | 1,050 | 1,061 | 1,034 | 1,056 | 3,200 |
2015/08/17 | 1,070 | 1,089 | 1,059 | 1,071 | 2,500 |
2015/08/14 | 1,030 | 1,075 | 1,012 | 1,075 | 1,600 |
2015/08/13 | 1,025 | 1,025 | 1,000 | 1,022 | 1,300 |
2015/08/12 | 1,028 | 1,059 | 1,018 | 1,025 | 7,300 |
2015/08/11 | 1,001 | 1,133 | 995 | 1,088 | 77,200 |
2015/08/10 | 1,000 | 1,000 | 982 | 983 | 1,200 |
2015/08/07 | 1,010 | 1,015 | 1,000 | 1,015 | 400 |
2015/08/06 | 1,015 | 1,015 | 999 | 1,000 | 2,800 |
2015/08/05 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2015/08/04 | 1,006 | 1,006 | 995 | 1,006 | 300 |
2015/08/03 | 1,000 | 1,005 | 997 | 998 | 6,000 |
2015/07/31 | 1,037 | 1,049 | 1,027 | 1,046 | 5,200 |
2015/07/30 | 1,020 | 1,040 | 1,005 | 1,040 | 5,200 |
2015/07/29 | 1,040 | 1,040 | 1,010 | 1,010 | 1,500 |
2015/07/28 | 1,010 | 1,040 | 1,010 | 1,040 | 500 |
2015/07/27 | 1,050 | 1,050 | 1,035 | 1,040 | 900 |
2015/07/24 | 1,040 | 1,048 | 1,020 | 1,030 | 2,600 |
2015/07/22 | 1,024 | 1,024 | 1,010 | 1,010 | 300 |
2015/07/21 | 1,013 | 1,025 | 1,012 | 1,025 | 1,200 |
2015/07/17 | 1,002 | 1,009 | 990 | 1,003 | 1,600 |
2015/07/16 | 1,013 | 1,023 | 1,013 | 1,020 | 1,200 |
2015/07/15 | 1,024 | 1,024 | 1,013 | 1,013 | 300 |
2015/07/14 | 1,018 | 1,025 | 1,018 | 1,025 | 1,500 |
2015/07/13 | 999 | 1,018 | 993 | 1,018 | 1,500 |
2015/07/10 | 940 | 1,006 | 940 | 999 | 8,200 |
2015/07/09 | 941 | 941 | 913 | 940 | 4,100 |
2015/07/08 | 988 | 988 | 942 | 948 | 5,200 |
2015/07/07 | 995 | 995 | 950 | 975 | 5,700 |
2015/07/06 | 999 | 1,000 | 982 | 986 | 3,200 |
2015/07/03 | 1,015 | 1,015 | 1,000 | 1,000 | 300 |
2015/07/02 | 1,005 | 1,020 | 1,000 | 1,015 | 1,500 |
2015/07/01 | 989 | 1,028 | 973 | 1,005 | 1,400 |
2015/06/30 | 989 | 989 | 960 | 975 | 2,400 |
2015/06/29 | 980 | 989 | 960 | 974 | 1,500 |
2015/06/26 | 991 | 991 | 991 | 991 | 100 |
2015/06/25 | 1,019 | 1,019 | 990 | 996 | 2,500 |
2015/06/24 | 997 | 1,028 | 997 | 1,000 | 1,400 |
2015/06/23 | 995 | 1,009 | 995 | 1,009 | 1,000 |
2015/06/22 | 1,000 | 1,000 | 982 | 982 | 1,900 |
2015/06/19 | 998 | 998 | 985 | 985 | 200 |
2015/06/18 | 990 | 990 | 985 | 985 | 1,200 |
2015/06/17 | 993 | 1,018 | 990 | 990 | 3,600 |
2015/06/16 | 997 | 998 | 997 | 998 | 400 |
2015/06/15 | 1,010 | 1,017 | 998 | 998 | 1,500 |
2015/06/12 | 1,011 | 1,021 | 1,011 | 1,018 | 1,400 |
2015/06/11 | 1,003 | 1,003 | 996 | 996 | 1,500 |
2015/06/10 | 995 | 1,012 | 995 | 1,012 | 500 |
2015/06/09 | 995 | 995 | 995 | 995 | 300 |
2015/06/08 | 1,010 | 1,010 | 990 | 1,001 | 800 |
2015/06/05 | 1,000 | 1,010 | 988 | 1,010 | 900 |
2015/06/04 | 1,000 | 1,014 | 988 | 988 | 1,700 |
2015/06/03 | 1,012 | 1,020 | 972 | 1,003 | 12,200 |
2015/06/02 | 1,017 | 1,019 | 1,017 | 1,018 | 900 |
2015/06/01 | 1,020 | 1,020 | 1,016 | 1,016 | 300 |
2015/05/29 | 1,011 | 1,013 | 1,011 | 1,013 | 200 |
2015/05/28 | 1,010 | 1,031 | 1,010 | 1,011 | 1,300 |
2015/05/27 | 1,006 | 1,009 | 1,006 | 1,008 | 700 |
2015/05/26 | 1,030 | 1,040 | 1,017 | 1,017 | 2,100 |
2015/05/25 | 1,024 | 1,060 | 1,020 | 1,030 | 4,700 |
2015/05/22 | 1,011 | 1,020 | 1,011 | 1,020 | 700 |
2015/05/21 | 1,030 | 1,034 | 1,000 | 1,020 | 7,200 |
2015/05/20 | 1,006 | 1,025 | 1,006 | 1,024 | 1,500 |
2015/05/19 | 1,005 | 1,030 | 1,003 | 1,020 | 2,000 |
2015/05/18 | 1,008 | 1,072 | 1,008 | 1,030 | 5,000 |
2015/05/15 | 1,076 | 1,095 | 1,064 | 1,095 | 4,100 |
2015/05/14 | 1,060 | 1,075 | 1,050 | 1,075 | 2,400 |
2015/05/13 | 1,060 | 1,096 | 1,055 | 1,066 | 2,100 |
2015/05/12 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
2015/05/11 | 1,050 | 1,060 | 1,050 | 1,060 | 1,200 |
2015/05/08 | 1,035 | 1,045 | 1,030 | 1,045 | 1,300 |
2015/05/07 | 1,011 | 1,040 | 1,011 | 1,040 | 600 |
2015/05/01 | 1,041 | 1,041 | 1,035 | 1,037 | 3,100 |
2015/04/30 | 1,043 | 1,043 | 1,043 | 1,043 | 100 |
2015/04/28 | 1,038 | 1,051 | 1,038 | 1,049 | 900 |
2015/04/27 | 1,050 | 1,050 | 1,038 | 1,038 | 1,800 |
2015/04/24 | 1,052 | 1,052 | 1,046 | 1,052 | 500 |
2015/04/23 | 1,041 | 1,050 | 1,041 | 1,049 | 800 |
2015/04/21 | 1,060 | 1,060 | 1,035 | 1,035 | 1,800 |
2015/04/20 | 1,050 | 1,055 | 1,040 | 1,040 | 1,100 |
2015/04/17 | 1,034 | 1,055 | 1,034 | 1,050 | 1,100 |
2015/04/16 | 1,070 | 1,071 | 1,000 | 1,030 | 16,800 |
2015/04/15 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 |
2015/04/14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2015/04/13 | 1,049 | 1,055 | 1,040 | 1,042 | 3,400 |
2015/04/10 | 1,049 | 1,049 | 1,045 | 1,048 | 600 |
2015/04/09 | 1,041 | 1,044 | 1,035 | 1,043 | 2,000 |
2015/04/08 | 1,034 | 1,034 | 1,031 | 1,031 | 700 |
2015/04/07 | 1,026 | 1,042 | 1,026 | 1,033 | 800 |
2015/04/06 | 1,030 | 1,030 | 1,026 | 1,026 | 1,100 |
2015/04/03 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
2015/04/02 | 1,018 | 1,048 | 1,018 | 1,020 | 700 |
2015/04/01 | 1,023 | 1,023 | 987 | 1,010 | 2,800 |
2015/03/31 | 1,036 | 1,040 | 1,022 | 1,022 | 1,300 |
2015/03/30 | 1,036 | 1,040 | 1,036 | 1,036 | 1,400 |
2015/03/27 | 1,037 | 1,037 | 1,031 | 1,032 | 1,700 |
2015/03/26 | 1,046 | 1,047 | 1,037 | 1,039 | 3,600 |
2015/03/25 | 1,069 | 1,069 | 1,047 | 1,049 | 1,700 |
2015/03/24 | 1,079 | 1,079 | 1,052 | 1,056 | 1,700 |
2015/03/23 | 1,060 | 1,069 | 1,060 | 1,067 | 400 |
2015/03/20 | 1,065 | 1,075 | 1,045 | 1,050 | 2,900 |
2015/03/19 | 1,077 | 1,077 | 1,060 | 1,066 | 1,600 |
2015/03/18 | 1,070 | 1,070 | 1,060 | 1,060 | 700 |
2015/03/17 | 1,067 | 1,071 | 1,060 | 1,071 | 1,000 |
2015/03/16 | 1,065 | 1,069 | 1,060 | 1,060 | 1,100 |
2015/03/13 | 1,075 | 1,075 | 1,056 | 1,065 | 1,000 |
2015/03/12 | 1,044 | 1,080 | 1,044 | 1,070 | 1,300 |
2015/03/11 | 1,043 | 1,043 | 1,043 | 1,043 | 100 |
2015/03/10 | 1,040 | 1,050 | 1,040 | 1,050 | 1,000 |
2015/03/09 | 1,038 | 1,073 | 1,038 | 1,040 | 1,600 |
2015/03/06 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
2015/03/05 | 1,048 | 1,070 | 1,033 | 1,033 | 1,600 |
2015/03/04 | 1,040 | 1,050 | 1,040 | 1,048 | 1,400 |
2015/03/03 | 1,070 | 1,070 | 1,043 | 1,053 | 1,700 |
2015/03/02 | 1,041 | 1,060 | 1,041 | 1,060 | 400 |
2015/02/27 | 1,082 | 1,084 | 1,034 | 1,051 | 7,400 |
2015/02/26 | 1,095 | 1,113 | 1,095 | 1,104 | 900 |
2015/02/25 | 1,110 | 1,117 | 1,076 | 1,094 | 2,000 |
2015/02/24 | 1,100 | 1,100 | 1,085 | 1,092 | 2,500 |
2015/02/23 | 1,062 | 1,088 | 1,062 | 1,088 | 2,000 |
2015/02/20 | 1,055 | 1,079 | 1,045 | 1,062 | 1,600 |
2015/02/19 | 1,050 | 1,060 | 1,040 | 1,040 | 2,600 |
2015/02/18 | 1,065 | 1,069 | 1,027 | 1,041 | 8,800 |
2015/02/17 | 1,065 | 1,092 | 1,058 | 1,058 | 1,600 |
2015/02/16 | 1,059 | 1,060 | 1,051 | 1,060 | 3,800 |
2015/02/13 | 1,044 | 1,095 | 1,040 | 1,063 | 3,000 |
2015/02/12 | 1,053 | 1,061 | 1,031 | 1,037 | 4,400 |
2015/02/10 | 1,068 | 1,080 | 1,050 | 1,050 | 6,800 |
2015/02/09 | 1,112 | 1,112 | 1,075 | 1,075 | 10,600 |
2015/02/06 | 1,180 | 1,190 | 1,105 | 1,105 | 4,500 |
2015/02/05 | 1,089 | 1,230 | 1,074 | 1,153 | 20,800 |
2015/02/04 | 1,160 | 1,160 | 1,063 | 1,089 | 34,300 |
2015/02/03 | 1,420 | 1,420 | 1,177 | 1,200 | 160,900 |
2015/02/02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,600 |
2015/01/30 | 965 | 980 | 960 | 970 | 3,200 |
2015/01/29 | 959 | 959 | 950 | 950 | 1,300 |
2015/01/28 | 959 | 965 | 959 | 965 | 800 |
2015/01/27 | 974 | 974 | 962 | 974 | 1,500 |
2015/01/26 | 974 | 974 | 974 | 974 | 100 |
2015/01/23 | 965 | 968 | 946 | 959 | 1,100 |
2015/01/22 | 960 | 960 | 938 | 940 | 1,000 |
2015/01/21 | 946 | 955 | 938 | 955 | 1,100 |
2015/01/20 | 940 | 949 | 938 | 949 | 700 |
2015/01/19 | 938 | 945 | 937 | 937 | 500 |
2015/01/16 | 952 | 955 | 933 | 945 | 2,600 |
2015/01/15 | 943 | 1,010 | 940 | 965 | 6,700 |
2015/01/14 | 958 | 960 | 943 | 955 | 2,300 |
2015/01/13 | 998 | 998 | 949 | 970 | 4,100 |
2015/01/09 | 980 | 995 | 971 | 985 | 2,800 |
2015/01/08 | 965 | 978 | 956 | 978 | 1,000 |
2015/01/07 | 959 | 970 | 951 | 970 | 2,900 |
2015/01/06 | 952 | 956 | 935 | 935 | 700 |
2015/01/05 | 950 | 950 | 910 | 950 | 8,200 |