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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,846 | 1,899 | 1,526 | 1,571 | 1,012,100 |
| 2025/06/12 | 1,294 | 1,526 | 1,261 | 1,526 | 146,500 |
| 2025/06/11 | 1,256 | 1,256 | 1,220 | 1,226 | 2,400 |
| 2025/06/10 | 1,228 | 1,250 | 1,225 | 1,229 | 4,100 |
| 2025/06/09 | 1,254 | 1,254 | 1,200 | 1,230 | 8,800 |
| 2025/06/06 | 1,272 | 1,273 | 1,252 | 1,256 | 2,100 |
| 2025/06/05 | 1,282 | 1,282 | 1,265 | 1,273 | 1,800 |
| 2025/06/04 | 1,299 | 1,317 | 1,282 | 1,282 | 1,500 |
| 2025/06/03 | 1,283 | 1,295 | 1,278 | 1,295 | 1,800 |
| 2025/06/02 | 1,291 | 1,300 | 1,250 | 1,280 | 9,600 |
| 2025/05/30 | 1,299 | 1,329 | 1,299 | 1,302 | 700 |
| 2025/05/29 | 1,298 | 1,299 | 1,298 | 1,299 | 300 |
| 2025/05/28 | 1,308 | 1,318 | 1,295 | 1,296 | 3,600 |
| 2025/05/27 | 1,308 | 1,321 | 1,306 | 1,310 | 1,500 |
| 2025/05/26 | 1,312 | 1,314 | 1,305 | 1,308 | 600 |
| 2025/05/23 | 1,335 | 1,335 | 1,309 | 1,319 | 700 |
| 2025/05/22 | 1,299 | 1,365 | 1,298 | 1,365 | 1,600 |
| 2025/05/21 | 1,322 | 1,322 | 1,322 | 1,322 | 300 |
| 2025/05/20 | 1,335 | 1,344 | 1,335 | 1,340 | 1,800 |
| 2025/05/19 | 1,333 | 1,342 | 1,333 | 1,342 | 500 |
| 2025/05/16 | 1,337 | 1,345 | 1,315 | 1,343 | 1,700 |
| 2025/05/15 | 1,340 | 1,343 | 1,311 | 1,331 | 1,800 |
| 2025/05/14 | 1,335 | 1,347 | 1,310 | 1,310 | 2,400 |
| 2025/05/13 | 1,324 | 1,338 | 1,317 | 1,335 | 2,900 |
| 2025/05/12 | 1,287 | 1,330 | 1,287 | 1,328 | 2,500 |
| 2025/05/09 | 1,344 | 1,350 | 1,301 | 1,305 | 8,900 |
| 2025/05/08 | 1,370 | 1,370 | 1,320 | 1,348 | 6,300 |
| 2025/05/07 | 1,385 | 1,385 | 1,340 | 1,340 | 400 |
| 2025/05/02 | 1,359 | 1,395 | 1,327 | 1,363 | 2,100 |
| 2025/05/01 | 1,371 | 1,440 | 1,287 | 1,359 | 30,100 |
| 2025/04/30 | 1,271 | 1,342 | 1,271 | 1,341 | 4,000 |
| 2025/04/28 | 1,254 | 1,399 | 1,221 | 1,256 | 41,100 |
| 2025/04/25 | 1,268 | 1,380 | 1,241 | 1,252 | 42,900 |
| 2025/04/24 | 1,340 | 1,474 | 1,277 | 1,277 | 58,000 |
| 2025/04/23 | 1,349 | 1,350 | 1,300 | 1,328 | 3,500 |
| 2025/04/22 | 1,253 | 1,360 | 1,253 | 1,349 | 11,700 |
| 2025/04/21 | 1,220 | 1,286 | 1,220 | 1,283 | 1,900 |
| 2025/04/18 | 1,246 | 1,293 | 1,213 | 1,246 | 2,100 |
| 2025/04/17 | 1,203 | 1,246 | 1,203 | 1,246 | 1,800 |
| 2025/04/16 | 1,230 | 1,237 | 1,200 | 1,211 | 1,300 |
| 2025/04/15 | 1,253 | 1,274 | 1,221 | 1,230 | 2,200 |
| 2025/04/14 | 1,232 | 1,253 | 1,219 | 1,253 | 3,900 |
| 2025/04/11 | 1,100 | 1,219 | 1,100 | 1,219 | 3,500 |
| 2025/04/10 | 1,200 | 1,200 | 1,145 | 1,150 | 6,700 |
| 2025/04/09 | 1,117 | 1,135 | 1,075 | 1,075 | 18,800 |
| 2025/04/08 | 1,104 | 1,220 | 1,104 | 1,177 | 9,500 |
| 2025/04/07 | 1,159 | 1,160 | 1,030 | 1,074 | 23,600 |
| 2025/04/04 | 1,252 | 1,261 | 1,162 | 1,215 | 23,200 |
| 2025/04/03 | 1,284 | 1,325 | 1,278 | 1,278 | 6,900 |
| 2025/04/02 | 1,326 | 1,352 | 1,326 | 1,335 | 3,600 |
| 2025/04/01 | 1,357 | 1,380 | 1,326 | 1,326 | 5,600 |
| 2025/03/31 | 1,380 | 1,410 | 1,352 | 1,352 | 6,000 |
| 2025/03/28 | 1,373 | 1,410 | 1,373 | 1,410 | 2,400 |
| 2025/03/27 | 1,411 | 1,450 | 1,411 | 1,430 | 3,300 |
| 2025/03/26 | 1,410 | 1,460 | 1,410 | 1,441 | 2,700 |
| 2025/03/25 | 1,382 | 1,448 | 1,375 | 1,438 | 5,900 |
| 2025/03/24 | 1,364 | 1,407 | 1,361 | 1,393 | 6,900 |
| 2025/03/21 | 1,458 | 1,476 | 1,388 | 1,393 | 8,300 |
| 2025/03/19 | 1,424 | 1,468 | 1,410 | 1,455 | 7,000 |
| 2025/03/18 | 1,423 | 1,425 | 1,400 | 1,424 | 8,300 |
| 2025/03/17 | 1,418 | 1,425 | 1,395 | 1,420 | 7,300 |
| 2025/03/14 | 1,379 | 1,417 | 1,376 | 1,403 | 6,800 |
| 2025/03/13 | 1,294 | 1,377 | 1,294 | 1,376 | 5,900 |
| 2025/03/12 | 1,243 | 1,337 | 1,243 | 1,291 | 9,500 |
| 2025/03/11 | 1,231 | 1,267 | 1,231 | 1,255 | 8,400 |
| 2025/03/10 | 1,257 | 1,275 | 1,198 | 1,251 | 11,300 |
| 2025/03/07 | 1,241 | 1,268 | 1,238 | 1,263 | 2,200 |
| 2025/03/06 | 1,236 | 1,275 | 1,235 | 1,260 | 8,900 |
| 2025/03/05 | 1,241 | 1,270 | 1,241 | 1,243 | 9,300 |
| 2025/03/04 | 1,233 | 1,269 | 1,229 | 1,268 | 12,800 |
| 2025/03/03 | 1,329 | 1,339 | 1,229 | 1,279 | 15,900 |
| 2025/02/28 | 1,368 | 1,368 | 1,328 | 1,328 | 6,800 |
| 2025/02/27 | 1,360 | 1,384 | 1,339 | 1,368 | 5,900 |
| 2025/02/26 | 1,371 | 1,391 | 1,343 | 1,367 | 3,000 |
| 2025/02/25 | 1,360 | 1,400 | 1,358 | 1,371 | 4,900 |
| 2025/02/21 | 1,387 | 1,398 | 1,372 | 1,372 | 1,800 |
| 2025/02/20 | 1,403 | 1,410 | 1,373 | 1,395 | 2,300 |
| 2025/02/19 | 1,413 | 1,434 | 1,403 | 1,419 | 2,000 |
| 2025/02/18 | 1,371 | 1,431 | 1,358 | 1,424 | 5,100 |
| 2025/02/17 | 1,387 | 1,400 | 1,353 | 1,371 | 4,800 |
| 2025/02/14 | 1,352 | 1,388 | 1,352 | 1,378 | 2,500 |
| 2025/02/13 | 1,321 | 1,379 | 1,317 | 1,361 | 7,800 |
| 2025/02/12 | 1,391 | 1,408 | 1,329 | 1,329 | 13,000 |
| 2025/02/10 | 1,370 | 1,431 | 1,359 | 1,388 | 30,700 |
| 2025/02/07 | 1,417 | 1,423 | 1,358 | 1,414 | 14,900 |
| 2025/02/06 | 1,421 | 1,429 | 1,412 | 1,412 | 3,900 |
| 2025/02/05 | 1,412 | 1,429 | 1,412 | 1,427 | 2,300 |
| 2025/02/04 | 1,448 | 1,448 | 1,407 | 1,407 | 1,800 |
| 2025/02/03 | 1,380 | 1,449 | 1,380 | 1,403 | 19,200 |
| 2025/01/31 | 1,421 | 1,421 | 1,381 | 1,381 | 5,300 |
| 2025/01/30 | 1,392 | 1,423 | 1,392 | 1,412 | 6,200 |
| 2025/01/29 | 1,376 | 1,411 | 1,376 | 1,392 | 2,600 |
| 2025/01/28 | 1,370 | 1,377 | 1,352 | 1,375 | 5,300 |
| 2025/01/27 | 1,370 | 1,406 | 1,370 | 1,370 | 5,000 |
| 2025/01/24 | 1,332 | 1,377 | 1,312 | 1,362 | 6,400 |
| 2025/01/23 | 1,347 | 1,347 | 1,323 | 1,324 | 2,700 |
| 2025/01/22 | 1,305 | 1,347 | 1,305 | 1,332 | 10,700 |
| 2025/01/21 | 1,310 | 1,328 | 1,290 | 1,302 | 6,500 |
| 2025/01/20 | 1,291 | 1,315 | 1,291 | 1,304 | 4,600 |
| 2025/01/17 | 1,299 | 1,321 | 1,280 | 1,303 | 4,300 |
| 2025/01/16 | 1,346 | 1,347 | 1,283 | 1,283 | 5,600 |
| 2025/01/15 | 1,300 | 1,339 | 1,293 | 1,330 | 9,800 |
| 2025/01/14 | 1,309 | 1,309 | 1,287 | 1,287 | 9,100 |
| 2025/01/10 | 1,305 | 1,330 | 1,305 | 1,320 | 4,900 |
| 2025/01/09 | 1,330 | 1,330 | 1,293 | 1,312 | 17,400 |
| 2025/01/08 | 1,355 | 1,359 | 1,324 | 1,341 | 23,300 |
| 2025/01/07 | 1,302 | 1,377 | 1,302 | 1,364 | 25,300 |
| 2025/01/06 | 1,353 | 1,353 | 1,283 | 1,300 | 22,000 |