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 |
---|---|---|---|---|---|
2016/12/30 | 915 | 925 | 915 | 925 | 200 |
2016/12/29 | 925 | 928 | 917 | 920 | 2,800 |
2016/12/28 | 888 | 920 | 888 | 910 | 4,800 |
2016/12/27 | 870 | 889 | 870 | 889 | 3,700 |
2016/12/26 | 878 | 880 | 878 | 878 | 5,100 |
2016/12/22 | 892 | 892 | 875 | 886 | 3,100 |
2016/12/21 | 903 | 906 | 891 | 894 | 3,400 |
2016/12/20 | 906 | 906 | 903 | 903 | 1,800 |
2016/12/19 | 920 | 926 | 906 | 910 | 2,300 |
2016/12/16 | 920 | 933 | 920 | 920 | 1,700 |
2016/12/15 | 936 | 936 | 906 | 929 | 1,700 |
2016/12/14 | 931 | 936 | 931 | 936 | 600 |
2016/12/13 | 910 | 927 | 910 | 927 | 2,100 |
2016/12/12 | 902 | 910 | 902 | 910 | 700 |
2016/12/09 | 901 | 916 | 899 | 902 | 3,900 |
2016/12/08 | 933 | 933 | 905 | 916 | 2,500 |
2016/12/07 | 922 | 939 | 922 | 938 | 800 |
2016/12/06 | 920 | 955 | 890 | 931 | 16,100 |
2016/12/05 | 953 | 960 | 922 | 934 | 4,300 |
2016/12/02 | 977 | 977 | 950 | 958 | 6,400 |
2016/12/01 | 980 | 997 | 971 | 983 | 5,000 |
2016/11/30 | 998 | 998 | 967 | 980 | 5,700 |
2016/11/29 | 997 | 1,005 | 980 | 980 | 6,000 |
2016/11/28 | 979 | 985 | 955 | 958 | 4,600 |
2016/11/25 | 990 | 1,025 | 950 | 979 | 18,900 |
2016/11/24 | 983 | 999 | 983 | 984 | 6,800 |
2016/11/22 | 1,029 | 1,065 | 980 | 980 | 50,300 |
2016/11/21 | 1,010 | 1,025 | 956 | 998 | 31,300 |
2016/11/18 | 1,093 | 1,173 | 981 | 1,020 | 197,000 |
2016/11/17 | 1,009 | 1,009 | 1,009 | 1,009 | 16,000 |
2016/11/16 | 859 | 859 | 859 | 859 | 100 |
2016/11/15 | 864 | 864 | 849 | 849 | 200 |
2016/11/14 | 856 | 862 | 832 | 849 | 2,900 |
2016/11/11 | 867 | 883 | 863 | 867 | 1,700 |
2016/11/10 | 853 | 853 | 851 | 852 | 900 |
2016/11/09 | 890 | 892 | 804 | 835 | 4,000 |
2016/11/08 | 850 | 883 | 850 | 883 | 1,400 |
2016/11/07 | 850 | 865 | 835 | 835 | 1,400 |
2016/11/04 | 847 | 855 | 846 | 855 | 2,000 |
2016/11/02 | 828 | 848 | 825 | 848 | 500 |
2016/11/01 | 868 | 884 | 868 | 883 | 400 |
2016/10/31 | 833 | 860 | 833 | 860 | 2,700 |
2016/10/28 | 829 | 829 | 829 | 829 | 200 |
2016/10/27 | 821 | 829 | 821 | 829 | 800 |
2016/10/26 | 816 | 824 | 816 | 824 | 1,500 |
2016/10/25 | 825 | 831 | 810 | 810 | 600 |
2016/10/24 | 810 | 810 | 810 | 810 | 100 |
2016/10/19 | 810 | 810 | 810 | 810 | 100 |
2016/10/17 | 805 | 810 | 805 | 810 | 300 |
2016/10/13 | 820 | 820 | 820 | 820 | 100 |
2016/10/12 | 810 | 820 | 810 | 820 | 600 |
2016/10/11 | 805 | 819 | 805 | 819 | 700 |
2016/10/05 | 790 | 790 | 790 | 790 | 200 |
2016/10/03 | 801 | 801 | 801 | 801 | 100 |
2016/09/30 | 799 | 799 | 799 | 799 | 2,000 |
2016/09/28 | 799 | 799 | 799 | 799 | 100 |
2016/09/27 | 800 | 800 | 799 | 799 | 200 |
2016/09/26 | 813 | 813 | 808 | 808 | 900 |
2016/09/23 | 808 | 808 | 798 | 798 | 300 |
2016/09/20 | 795 | 795 | 795 | 795 | 100 |
2016/09/13 | 780 | 780 | 780 | 780 | 100 |
2016/09/09 | 775 | 775 | 775 | 775 | 200 |
2016/09/08 | 771 | 771 | 771 | 771 | 1,300 |
2016/09/07 | 771 | 771 | 771 | 771 | 100 |
2016/09/02 | 769 | 771 | 765 | 771 | 700 |
2016/09/01 | 769 | 769 | 769 | 769 | 1,000 |
2016/08/29 | 770 | 770 | 770 | 770 | 200 |
2016/08/26 | 767 | 770 | 767 | 770 | 300 |
2016/08/25 | 768 | 768 | 767 | 767 | 400 |
2016/08/24 | 768 | 768 | 768 | 768 | 100 |
2016/08/23 | 769 | 769 | 768 | 768 | 200 |
2016/08/18 | 771 | 771 | 760 | 760 | 1,800 |
2016/08/17 | 781 | 788 | 780 | 780 | 1,600 |
2016/08/12 | 800 | 800 | 800 | 800 | 100 |
2016/08/09 | 802 | 802 | 802 | 802 | 200 |
2016/08/02 | 816 | 816 | 801 | 811 | 500 |
2016/08/01 | 802 | 816 | 801 | 816 | 1,700 |
2016/07/29 | 846 | 846 | 832 | 832 | 800 |
2016/07/27 | 831 | 831 | 831 | 831 | 100 |
2016/07/26 | 845 | 845 | 815 | 829 | 1,100 |
2016/07/25 | 835 | 848 | 835 | 845 | 3,500 |
2016/07/22 | 835 | 835 | 835 | 835 | 900 |
2016/07/21 | 836 | 840 | 836 | 836 | 1,000 |
2016/07/15 | 816 | 816 | 809 | 816 | 1,100 |
2016/07/14 | 830 | 830 | 815 | 816 | 300 |
2016/07/07 | 836 | 836 | 836 | 836 | 100 |
2016/07/06 | 791 | 813 | 791 | 813 | 400 |
2016/07/04 | 788 | 836 | 788 | 836 | 400 |
2016/07/01 | 789 | 789 | 789 | 789 | 100 |
2016/06/29 | 781 | 788 | 760 | 788 | 2,100 |
2016/06/28 | 790 | 790 | 781 | 781 | 200 |
2016/06/27 | 800 | 800 | 741 | 790 | 6,300 |
2016/06/24 | 884 | 908 | 785 | 815 | 6,500 |
2016/06/23 | 869 | 869 | 869 | 869 | 200 |
2016/06/22 | 868 | 868 | 868 | 868 | 200 |
2016/06/21 | 869 | 869 | 868 | 868 | 200 |
2016/06/17 | 838 | 900 | 838 | 870 | 500 |
2016/06/16 | 850 | 850 | 838 | 838 | 1,000 |
2016/06/15 | 835 | 835 | 835 | 835 | 200 |
2016/06/14 | 858 | 858 | 848 | 848 | 1,200 |
2016/06/13 | 858 | 859 | 858 | 859 | 300 |
2016/06/10 | 863 | 865 | 863 | 865 | 400 |
2016/06/09 | 860 | 869 | 860 | 866 | 1,000 |
2016/06/08 | 859 | 860 | 859 | 860 | 200 |
2016/06/06 | 856 | 857 | 854 | 857 | 1,000 |
2016/05/30 | 880 | 905 | 880 | 880 | 800 |
2016/05/27 | 846 | 899 | 846 | 870 | 3,800 |
2016/05/26 | 855 | 860 | 851 | 860 | 400 |
2016/05/25 | 851 | 889 | 851 | 855 | 700 |
2016/05/24 | 851 | 851 | 835 | 851 | 2,800 |
2016/05/23 | 848 | 861 | 848 | 851 | 400 |
2016/05/19 | 845 | 850 | 842 | 842 | 500 |
2016/05/18 | 844 | 859 | 844 | 845 | 400 |
2016/05/17 | 847 | 847 | 844 | 844 | 200 |
2016/05/16 | 851 | 851 | 846 | 847 | 1,200 |
2016/05/13 | 850 | 851 | 850 | 850 | 700 |
2016/05/12 | 860 | 860 | 852 | 852 | 800 |
2016/05/11 | 860 | 860 | 851 | 860 | 300 |
2016/05/10 | 860 | 860 | 860 | 860 | 200 |
2016/05/09 | 833 | 923 | 833 | 860 | 1,500 |
2016/05/06 | 830 | 845 | 830 | 833 | 700 |
2016/05/02 | 840 | 840 | 831 | 840 | 400 |
2016/04/27 | 869 | 869 | 869 | 869 | 200 |
2016/04/26 | 854 | 865 | 854 | 865 | 300 |
2016/04/25 | 867 | 890 | 867 | 875 | 800 |
2016/04/22 | 867 | 867 | 867 | 867 | 200 |
2016/04/21 | 845 | 860 | 845 | 860 | 300 |
2016/04/20 | 838 | 850 | 838 | 846 | 600 |
2016/04/19 | 840 | 840 | 840 | 840 | 200 |
2016/04/18 | 832 | 840 | 828 | 840 | 1,200 |
2016/04/15 | 828 | 845 | 828 | 841 | 1,300 |
2016/04/14 | 822 | 822 | 822 | 822 | 100 |
2016/04/07 | 822 | 836 | 817 | 822 | 1,300 |
2016/04/06 | 823 | 836 | 821 | 826 | 1,800 |
2016/04/05 | 837 | 837 | 826 | 835 | 1,100 |
2016/04/04 | 852 | 852 | 852 | 852 | 200 |
2016/04/01 | 852 | 852 | 852 | 852 | 100 |
2016/03/30 | 866 | 866 | 852 | 852 | 300 |
2016/03/29 | 849 | 866 | 849 | 866 | 400 |
2016/03/25 | 882 | 882 | 881 | 881 | 200 |
2016/03/23 | 860 | 875 | 860 | 875 | 400 |
2016/03/22 | 860 | 860 | 860 | 860 | 100 |
2016/03/18 | 865 | 871 | 865 | 868 | 500 |
2016/03/17 | 870 | 870 | 865 | 865 | 1,500 |
2016/03/16 | 880 | 880 | 880 | 880 | 100 |
2016/03/15 | 899 | 899 | 865 | 865 | 500 |
2016/03/14 | 899 | 899 | 899 | 899 | 100 |
2016/03/11 | 910 | 910 | 885 | 899 | 400 |
2016/03/10 | 895 | 895 | 895 | 895 | 100 |
2016/03/09 | 890 | 910 | 890 | 910 | 400 |
2016/03/08 | 884 | 899 | 884 | 899 | 300 |
2016/03/07 | 916 | 940 | 910 | 914 | 1,200 |
2016/03/04 | 887 | 916 | 887 | 916 | 700 |
2016/03/03 | 870 | 887 | 850 | 887 | 2,800 |
2016/03/01 | 850 | 865 | 850 | 865 | 300 |
2016/02/26 | 850 | 869 | 850 | 869 | 400 |
2016/02/25 | 849 | 849 | 849 | 849 | 200 |
2016/02/23 | 840 | 840 | 840 | 840 | 200 |
2016/02/22 | 820 | 825 | 815 | 825 | 2,000 |
2016/02/19 | 802 | 820 | 802 | 820 | 1,000 |
2016/02/18 | 785 | 818 | 763 | 802 | 2,800 |
2016/02/17 | 805 | 805 | 788 | 788 | 1,700 |
2016/02/16 | 800 | 820 | 777 | 820 | 3,300 |
2016/02/15 | 812 | 825 | 812 | 813 | 2,600 |
2016/02/12 | 790 | 804 | 747 | 804 | 6,900 |
2016/02/10 | 850 | 850 | 790 | 848 | 3,500 |
2016/02/09 | 865 | 865 | 811 | 850 | 6,200 |
2016/02/08 | 865 | 865 | 865 | 865 | 100 |
2016/02/05 | 862 | 863 | 862 | 862 | 800 |
2016/02/04 | 870 | 870 | 861 | 861 | 600 |
2016/02/03 | 891 | 891 | 875 | 880 | 2,200 |
2016/02/02 | 915 | 916 | 875 | 891 | 2,200 |
2016/02/01 | 933 | 935 | 903 | 930 | 4,400 |
2016/01/29 | 955 | 960 | 927 | 960 | 2,700 |
2016/01/28 | 899 | 973 | 899 | 960 | 4,400 |
2016/01/27 | 885 | 899 | 884 | 884 | 600 |
2016/01/26 | 885 | 885 | 885 | 885 | 100 |
2016/01/25 | 885 | 885 | 870 | 885 | 400 |
2016/01/21 | 873 | 880 | 850 | 855 | 3,300 |
2016/01/20 | 881 | 881 | 873 | 873 | 700 |
2016/01/19 | 900 | 900 | 871 | 881 | 1,300 |
2016/01/18 | 900 | 900 | 900 | 900 | 100 |
2016/01/15 | 910 | 910 | 900 | 900 | 300 |
2016/01/14 | 931 | 931 | 900 | 910 | 1,700 |
2016/01/12 | 942 | 942 | 931 | 931 | 800 |
2016/01/08 | 939 | 939 | 931 | 931 | 500 |
2016/01/07 | 934 | 937 | 910 | 937 | 500 |
2016/01/06 | 920 | 929 | 920 | 929 | 600 |
2016/01/05 | 909 | 920 | 909 | 920 | 600 |
2016/01/04 | 916 | 920 | 905 | 910 | 1,200 |