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 |
---|---|---|---|---|---|
2020/12/30 | 1,553 | 1,597 | 1,512 | 1,597 | 2,000 |
2020/12/29 | 1,490 | 1,600 | 1,465 | 1,588 | 2,500 |
2020/12/28 | 1,577 | 1,580 | 1,504 | 1,504 | 2,400 |
2020/12/25 | 1,591 | 1,591 | 1,550 | 1,577 | 1,300 |
2020/12/24 | 1,552 | 1,592 | 1,512 | 1,580 | 1,200 |
2020/12/23 | 1,538 | 1,544 | 1,466 | 1,512 | 5,100 |
2020/12/22 | 1,640 | 1,674 | 1,451 | 1,457 | 14,600 |
2020/12/21 | 1,749 | 1,749 | 1,663 | 1,720 | 4,400 |
2020/12/18 | 1,625 | 1,720 | 1,585 | 1,720 | 5,700 |
2020/12/17 | 1,554 | 1,660 | 1,554 | 1,621 | 4,300 |
2020/12/16 | 1,551 | 1,570 | 1,551 | 1,562 | 1,400 |
2020/12/15 | 1,656 | 1,656 | 1,564 | 1,564 | 2,300 |
2020/12/14 | 1,643 | 1,720 | 1,603 | 1,656 | 3,400 |
2020/12/11 | 1,708 | 1,709 | 1,603 | 1,603 | 5,000 |
2020/12/10 | 1,738 | 1,746 | 1,721 | 1,721 | 4,200 |
2020/12/09 | 1,698 | 1,755 | 1,698 | 1,710 | 8,700 |
2020/12/08 | 1,599 | 1,653 | 1,599 | 1,653 | 7,200 |
2020/12/07 | 1,648 | 1,700 | 1,501 | 1,628 | 14,400 |
2020/12/04 | 1,451 | 1,600 | 1,419 | 1,599 | 19,500 |
2020/12/03 | 1,330 | 1,449 | 1,330 | 1,449 | 4,700 |
2020/12/02 | 1,258 | 1,300 | 1,258 | 1,300 | 3,000 |
2020/12/01 | 1,230 | 1,258 | 1,212 | 1,258 | 1,000 |
2020/11/30 | 1,272 | 1,272 | 1,258 | 1,258 | 500 |
2020/11/27 | 1,262 | 1,272 | 1,255 | 1,272 | 2,700 |
2020/11/26 | 1,279 | 1,280 | 1,264 | 1,280 | 1,800 |
2020/11/25 | 1,377 | 1,377 | 1,262 | 1,295 | 12,100 |
2020/11/24 | 1,361 | 1,366 | 1,361 | 1,363 | 500 |
2020/11/20 | 1,362 | 1,366 | 1,362 | 1,366 | 300 |
2020/11/19 | 1,430 | 1,430 | 1,376 | 1,383 | 1,600 |
2020/11/18 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
2020/11/17 | 1,405 | 1,410 | 1,380 | 1,380 | 1,000 |
2020/11/16 | 1,385 | 1,425 | 1,385 | 1,407 | 1,600 |
2020/11/13 | 1,420 | 1,427 | 1,402 | 1,402 | 1,100 |
2020/11/12 | 1,417 | 1,417 | 1,382 | 1,382 | 1,700 |
2020/11/11 | 1,363 | 1,409 | 1,350 | 1,376 | 1,200 |
2020/11/10 | 1,385 | 1,419 | 1,361 | 1,386 | 2,000 |
2020/11/09 | 1,320 | 1,400 | 1,320 | 1,358 | 3,900 |
2020/11/06 | 1,305 | 1,334 | 1,300 | 1,300 | 1,500 |
2020/11/05 | 1,304 | 1,340 | 1,300 | 1,305 | 1,900 |
2020/11/04 | 1,315 | 1,320 | 1,283 | 1,320 | 2,800 |
2020/11/02 | 1,392 | 1,400 | 1,271 | 1,345 | 12,800 |
2020/10/30 | 1,565 | 1,565 | 1,510 | 1,510 | 8,500 |
2020/10/29 | 1,600 | 1,729 | 1,480 | 1,543 | 59,500 |
2020/10/28 | 1,422 | 1,432 | 1,422 | 1,432 | 500 |
2020/10/27 | 1,422 | 1,460 | 1,408 | 1,460 | 2,000 |
2020/10/26 | 1,467 | 1,488 | 1,467 | 1,471 | 700 |
2020/10/23 | 1,411 | 1,467 | 1,391 | 1,467 | 3,300 |
2020/10/22 | 1,447 | 1,447 | 1,370 | 1,381 | 1,600 |
2020/10/21 | 1,465 | 1,465 | 1,420 | 1,420 | 500 |
2020/10/20 | 1,421 | 1,426 | 1,405 | 1,406 | 2,800 |
2020/10/19 | 1,440 | 1,440 | 1,421 | 1,421 | 1,800 |
2020/10/16 | 1,480 | 1,490 | 1,435 | 1,440 | 1,900 |
2020/10/15 | 1,500 | 1,500 | 1,412 | 1,490 | 3,400 |
2020/10/14 | 1,600 | 1,600 | 1,477 | 1,499 | 4,200 |
2020/10/13 | 1,579 | 1,600 | 1,563 | 1,563 | 4,400 |
2020/10/12 | 1,505 | 1,550 | 1,505 | 1,550 | 4,700 |
2020/10/09 | 1,500 | 1,510 | 1,475 | 1,503 | 4,400 |
2020/10/08 | 1,470 | 1,495 | 1,458 | 1,458 | 1,700 |
2020/10/07 | 1,435 | 1,478 | 1,430 | 1,468 | 2,300 |
2020/10/06 | 1,410 | 1,455 | 1,410 | 1,435 | 2,200 |
2020/10/05 | 1,359 | 1,410 | 1,359 | 1,406 | 700 |
2020/10/02 | 1,450 | 1,450 | 1,419 | 1,419 | 400 |
2020/09/30 | 1,384 | 1,420 | 1,361 | 1,420 | 1,800 |
2020/09/29 | 1,325 | 1,360 | 1,325 | 1,354 | 400 |
2020/09/28 | 1,386 | 1,386 | 1,344 | 1,355 | 1,700 |
2020/09/25 | 1,386 | 1,386 | 1,368 | 1,386 | 500 |
2020/09/24 | 1,360 | 1,368 | 1,360 | 1,368 | 700 |
2020/09/23 | 1,375 | 1,390 | 1,369 | 1,370 | 1,400 |
2020/09/18 | 1,398 | 1,410 | 1,375 | 1,375 | 1,300 |
2020/09/16 | 1,345 | 1,399 | 1,345 | 1,399 | 3,200 |
2020/09/15 | 1,357 | 1,380 | 1,356 | 1,375 | 2,000 |
2020/09/14 | 1,334 | 1,355 | 1,325 | 1,348 | 2,300 |
2020/09/11 | 1,313 | 1,334 | 1,265 | 1,334 | 2,100 |
2020/09/10 | 1,320 | 1,320 | 1,308 | 1,313 | 800 |
2020/09/09 | 1,275 | 1,313 | 1,275 | 1,313 | 500 |
2020/09/08 | 1,289 | 1,337 | 1,287 | 1,303 | 2,500 |
2020/09/07 | 1,250 | 1,285 | 1,229 | 1,275 | 1,800 |
2020/09/04 | 1,230 | 1,259 | 1,228 | 1,247 | 2,400 |
2020/09/03 | 1,268 | 1,268 | 1,235 | 1,235 | 700 |
2020/09/02 | 1,253 | 1,263 | 1,250 | 1,250 | 3,100 |
2020/09/01 | 1,290 | 1,290 | 1,255 | 1,283 | 2,300 |
2020/08/31 | 1,242 | 1,297 | 1,242 | 1,290 | 2,500 |
2020/08/28 | 1,347 | 1,359 | 1,220 | 1,220 | 5,500 |
2020/08/27 | 1,270 | 1,325 | 1,270 | 1,322 | 2,200 |
2020/08/26 | 1,270 | 1,280 | 1,267 | 1,280 | 1,800 |
2020/08/25 | 1,311 | 1,311 | 1,273 | 1,273 | 1,700 |
2020/08/24 | 1,310 | 1,311 | 1,305 | 1,311 | 900 |
2020/08/21 | 1,334 | 1,345 | 1,321 | 1,339 | 800 |
2020/08/20 | 1,307 | 1,328 | 1,302 | 1,315 | 2,800 |
2020/08/19 | 1,281 | 1,305 | 1,280 | 1,305 | 2,200 |
2020/08/18 | 1,294 | 1,300 | 1,288 | 1,300 | 2,900 |
2020/08/17 | 1,290 | 1,315 | 1,266 | 1,298 | 5,700 |
2020/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2020/08/06 | 1,246 | 1,246 | 1,226 | 1,227 | 900 |
2020/08/05 | 1,238 | 1,250 | 1,220 | 1,240 | 500 |
2020/08/04 | 1,274 | 1,293 | 1,251 | 1,268 | 2,900 |
2020/08/03 | 1,231 | 1,299 | 1,231 | 1,272 | 8,400 |
2020/07/31 | 1,215 | 1,215 | 1,153 | 1,171 | 1,000 |
2020/07/30 | 1,239 | 1,239 | 1,200 | 1,236 | 1,600 |
2020/07/29 | 1,181 | 1,230 | 1,181 | 1,225 | 1,100 |
2020/07/28 | 1,200 | 1,200 | 1,182 | 1,182 | 300 |
2020/07/27 | 1,170 | 1,201 | 1,154 | 1,197 | 2,700 |
2020/07/22 | 1,239 | 1,239 | 1,206 | 1,206 | 2,600 |
2020/07/21 | 1,245 | 1,245 | 1,170 | 1,215 | 8,400 |
2020/07/17 | 1,155 | 1,162 | 1,155 | 1,162 | 500 |
2020/07/16 | 1,190 | 1,190 | 1,174 | 1,174 | 900 |
2020/07/15 | 1,211 | 1,220 | 1,197 | 1,197 | 700 |
2020/07/14 | 1,210 | 1,211 | 1,181 | 1,211 | 600 |
2020/07/13 | 1,230 | 1,230 | 1,180 | 1,180 | 700 |
2020/07/10 | 1,178 | 1,224 | 1,178 | 1,210 | 600 |
2020/07/09 | 1,201 | 1,230 | 1,152 | 1,208 | 4,200 |
2020/07/08 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2020/07/07 | 1,239 | 1,279 | 1,159 | 1,230 | 2,900 |
2020/07/06 | 1,116 | 1,211 | 1,112 | 1,211 | 5,200 |
2020/07/03 | 1,079 | 1,087 | 1,070 | 1,086 | 1,400 |
2020/07/02 | 1,080 | 1,093 | 1,056 | 1,063 | 6,500 |
2020/07/01 | 1,105 | 1,105 | 1,065 | 1,065 | 4,400 |
2020/06/30 | 1,099 | 1,117 | 1,088 | 1,105 | 2,900 |
2020/06/29 | 1,099 | 1,111 | 1,090 | 1,095 | 1,800 |
2020/06/26 | 1,070 | 1,070 | 1,066 | 1,069 | 700 |
2020/06/25 | 1,098 | 1,100 | 1,033 | 1,055 | 6,800 |
2020/06/24 | 1,149 | 1,149 | 1,097 | 1,097 | 900 |
2020/06/23 | 1,135 | 1,150 | 1,122 | 1,131 | 4,100 |
2020/06/22 | 1,118 | 1,158 | 1,115 | 1,135 | 3,700 |
2020/06/19 | 1,067 | 1,076 | 1,067 | 1,076 | 2,000 |
2020/06/18 | 1,095 | 1,108 | 1,063 | 1,063 | 2,900 |
2020/06/17 | 1,069 | 1,089 | 1,065 | 1,089 | 3,200 |
2020/06/16 | 1,084 | 1,120 | 1,060 | 1,087 | 2,500 |
2020/06/15 | 1,100 | 1,100 | 1,055 | 1,055 | 1,000 |
2020/06/12 | 1,100 | 1,100 | 1,064 | 1,084 | 2,500 |
2020/06/11 | 1,139 | 1,147 | 1,122 | 1,122 | 1,900 |
2020/06/10 | 1,163 | 1,163 | 1,143 | 1,144 | 800 |
2020/06/09 | 1,169 | 1,169 | 1,124 | 1,133 | 5,400 |
2020/06/08 | 1,100 | 1,109 | 1,095 | 1,109 | 2,800 |
2020/06/05 | 1,114 | 1,120 | 1,090 | 1,092 | 2,400 |
2020/06/04 | 1,190 | 1,190 | 1,092 | 1,100 | 4,200 |
2020/06/03 | 1,061 | 1,197 | 1,061 | 1,197 | 1,400 |
2020/06/02 | 1,089 | 1,089 | 1,050 | 1,050 | 300 |
2020/06/01 | 1,055 | 1,110 | 1,021 | 1,088 | 2,100 |
2020/05/29 | 1,075 | 1,075 | 1,055 | 1,055 | 600 |
2020/05/27 | 1,091 | 1,105 | 1,091 | 1,105 | 300 |
2020/05/26 | 1,091 | 1,091 | 1,091 | 1,091 | 700 |
2020/05/25 | 1,130 | 1,183 | 1,094 | 1,109 | 2,300 |
2020/05/22 | 1,080 | 1,119 | 1,080 | 1,119 | 1,400 |
2020/05/21 | 1,100 | 1,100 | 1,072 | 1,078 | 1,600 |
2020/05/20 | 1,028 | 1,100 | 1,028 | 1,100 | 3,000 |
2020/05/19 | 1,001 | 1,036 | 993 | 1,023 | 3,800 |
2020/05/18 | 1,002 | 1,019 | 986 | 986 | 3,100 |
2020/05/15 | 980 | 1,011 | 960 | 992 | 3,400 |
2020/05/14 | 994 | 994 | 971 | 971 | 800 |
2020/05/13 | 990 | 992 | 982 | 992 | 1,800 |
2020/05/12 | 980 | 1,018 | 980 | 986 | 2,100 |
2020/05/11 | 969 | 974 | 969 | 971 | 1,400 |
2020/05/08 | 984 | 998 | 984 | 998 | 1,000 |
2020/05/07 | 998 | 998 | 984 | 984 | 1,400 |
2020/05/01 | 966 | 968 | 942 | 942 | 3,600 |
2020/04/30 | 962 | 990 | 962 | 983 | 2,400 |
2020/04/27 | 978 | 978 | 961 | 962 | 1,100 |
2020/04/24 | 940 | 945 | 936 | 939 | 1,200 |
2020/04/23 | 926 | 935 | 926 | 935 | 400 |
2020/04/22 | 930 | 930 | 902 | 922 | 2,900 |
2020/04/21 | 958 | 958 | 951 | 951 | 400 |
2020/04/20 | 927 | 955 | 927 | 951 | 1,600 |
2020/04/17 | 941 | 941 | 922 | 922 | 1,200 |
2020/04/16 | 935 | 950 | 935 | 935 | 1,700 |
2020/04/15 | 962 | 975 | 935 | 935 | 1,800 |
2020/04/14 | 932 | 932 | 932 | 932 | 400 |
2020/04/13 | 931 | 946 | 917 | 917 | 1,600 |
2020/04/09 | 934 | 950 | 934 | 944 | 5,100 |
2020/04/08 | 934 | 934 | 934 | 934 | 100 |
2020/04/07 | 914 | 920 | 914 | 919 | 3,700 |
2020/04/06 | 925 | 925 | 881 | 914 | 4,100 |
2020/04/03 | 950 | 996 | 940 | 940 | 1,400 |
2020/04/02 | 938 | 938 | 938 | 938 | 100 |
2020/03/31 | 949 | 980 | 949 | 968 | 1,100 |
2020/03/30 | 944 | 944 | 941 | 941 | 500 |
2020/03/27 | 930 | 964 | 918 | 949 | 2,300 |
2020/03/26 | 884 | 921 | 883 | 918 | 3,800 |
2020/03/25 | 885 | 899 | 879 | 892 | 3,400 |
2020/03/24 | 835 | 877 | 830 | 843 | 9,700 |
2020/03/23 | 885 | 885 | 800 | 840 | 9,300 |
2020/03/19 | 893 | 893 | 885 | 885 | 2,300 |
2020/03/18 | 915 | 919 | 913 | 913 | 2,000 |
2020/03/17 | 879 | 910 | 879 | 910 | 1,100 |
2020/03/16 | 880 | 924 | 880 | 924 | 400 |
2020/03/13 | 865 | 895 | 865 | 895 | 1,100 |
2020/03/12 | 912 | 912 | 866 | 912 | 3,000 |
2020/03/11 | 913 | 933 | 911 | 912 | 1,000 |
2020/03/10 | 880 | 912 | 865 | 911 | 5,000 |
2020/03/09 | 945 | 955 | 900 | 901 | 4,800 |
2020/03/06 | 1,000 | 1,000 | 942 | 969 | 15,700 |
2020/03/05 | 1,053 | 1,053 | 1,019 | 1,019 | 1,300 |
2020/03/04 | 1,048 | 1,050 | 1,032 | 1,032 | 2,900 |
2020/03/03 | 1,107 | 1,107 | 1,077 | 1,078 | 2,700 |
2020/03/02 | 1,129 | 1,129 | 1,070 | 1,107 | 3,600 |
2020/02/28 | 1,121 | 1,121 | 992 | 994 | 12,900 |
2020/02/27 | 1,170 | 1,183 | 1,141 | 1,153 | 2,900 |
2020/02/26 | 1,208 | 1,220 | 1,208 | 1,208 | 600 |
2020/02/25 | 1,290 | 1,290 | 1,200 | 1,238 | 2,800 |
2020/02/21 | 1,287 | 1,303 | 1,235 | 1,291 | 2,000 |
2020/02/20 | 1,305 | 1,306 | 1,268 | 1,287 | 1,800 |
2020/02/19 | 1,331 | 1,341 | 1,281 | 1,301 | 2,200 |
2020/02/18 | 1,363 | 1,384 | 1,336 | 1,340 | 1,500 |
2020/02/17 | 1,376 | 1,390 | 1,371 | 1,371 | 1,200 |
2020/02/14 | 1,385 | 1,385 | 1,382 | 1,382 | 400 |
2020/02/13 | 1,418 | 1,418 | 1,388 | 1,388 | 1,000 |
2020/02/12 | 1,386 | 1,427 | 1,382 | 1,418 | 1,200 |
2020/02/10 | 1,401 | 1,426 | 1,354 | 1,386 | 4,700 |
2020/02/07 | 1,364 | 1,428 | 1,364 | 1,427 | 1,900 |
2020/02/06 | 1,364 | 1,372 | 1,354 | 1,372 | 2,600 |
2020/02/05 | 1,381 | 1,419 | 1,364 | 1,364 | 6,700 |
2020/02/04 | 1,397 | 1,401 | 1,383 | 1,387 | 4,500 |
2020/02/03 | 1,420 | 1,421 | 1,330 | 1,409 | 15,300 |
2020/01/31 | 1,449 | 1,495 | 1,425 | 1,486 | 11,200 |
2020/01/30 | 1,489 | 1,547 | 1,431 | 1,434 | 17,800 |
2020/01/29 | 1,460 | 1,492 | 1,445 | 1,492 | 10,900 |
2020/01/28 | 1,377 | 1,431 | 1,364 | 1,430 | 9,500 |
2020/01/27 | 1,347 | 1,382 | 1,300 | 1,376 | 5,500 |
2020/01/24 | 1,340 | 1,381 | 1,322 | 1,360 | 10,300 |
2020/01/23 | 1,280 | 1,349 | 1,279 | 1,343 | 13,400 |
2020/01/22 | 1,250 | 1,280 | 1,250 | 1,267 | 1,500 |
2020/01/21 | 1,259 | 1,260 | 1,259 | 1,260 | 200 |
2020/01/20 | 1,285 | 1,285 | 1,258 | 1,259 | 1,800 |
2020/01/17 | 1,270 | 1,270 | 1,243 | 1,255 | 2,300 |
2020/01/16 | 1,282 | 1,294 | 1,264 | 1,270 | 1,200 |
2020/01/15 | 1,290 | 1,290 | 1,258 | 1,282 | 3,700 |
2020/01/14 | 1,274 | 1,299 | 1,248 | 1,290 | 4,800 |
2020/01/10 | 1,231 | 1,269 | 1,231 | 1,255 | 1,900 |
2020/01/09 | 1,207 | 1,260 | 1,207 | 1,231 | 4,300 |
2020/01/08 | 1,202 | 1,202 | 1,158 | 1,195 | 3,700 |
2020/01/07 | 1,191 | 1,226 | 1,191 | 1,210 | 1,600 |
2020/01/06 | 1,194 | 1,227 | 1,181 | 1,191 | 2,700 |