日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 1,142 1,150 1,126 1,131 2,500
2026/03/26 1,142 1,142 1,142 1,142 400
2026/03/25 1,130 1,150 1,130 1,142 1,500
2026/03/24 1,130 1,140 1,122 1,130 1,300
2026/03/23 1,148 1,168 1,130 1,130 2,800
2026/03/19 1,149 1,179 1,144 1,178 2,200
2026/03/18 1,158 1,179 1,158 1,179 1,500
2026/03/17 1,141 1,158 1,141 1,158 600
2026/03/16 1,155 1,155 1,143 1,143 800
2026/03/13 1,137 1,158 1,133 1,155 900
2026/03/12 1,159 1,159 1,138 1,149 2,000
2026/03/11 1,127 1,159 1,127 1,159 2,700
2026/03/10 1,120 1,151 1,120 1,127 1,800
2026/03/09 1,135 1,139 1,114 1,114 3,800
2026/03/06 1,148 1,148 1,138 1,142 2,000
2026/03/05 1,161 1,170 1,123 1,149 2,300
2026/03/04 1,163 1,177 1,125 1,159 6,300
2026/03/03 1,184 1,184 1,152 1,180 6,300
2026/03/02 1,188 1,188 1,176 1,176 1,900
2026/02/27 1,166 1,198 1,166 1,198 1,800
2026/02/26 1,165 1,170 1,160 1,166 1,400
2026/02/25 1,141 1,162 1,137 1,162 1,700
2026/02/24 1,140 1,148 1,132 1,148 1,700
2026/02/20 1,156 1,164 1,140 1,140 4,500
2026/02/19 1,171 1,171 1,150 1,170 1,900
2026/02/18 1,148 1,172 1,146 1,172 2,900
2026/02/17 1,160 1,163 1,148 1,148 1,700
2026/02/16 1,200 1,200 1,130 1,160 6,100
2026/02/13 1,219 1,219 1,173 1,178 4,800
2026/02/12 1,227 1,227 1,213 1,213 1,800
2026/02/10 1,200 1,210 1,191 1,210 5,300
2026/02/09 1,178 1,247 1,177 1,206 12,700
2026/02/06 1,196 1,196 1,163 1,171 4,200
2026/02/05 1,168 1,230 1,161 1,216 3,300
2026/02/04 1,147 1,156 1,145 1,150 2,900
2026/02/03 1,122 1,147 1,122 1,132 12,300
2026/02/02 1,277 1,277 1,029 1,110 58,700
2026/01/30 1,298 1,302 1,279 1,285 3,500
2026/01/29 1,296 1,309 1,294 1,298 1,700
2026/01/28 1,315 1,316 1,297 1,312 4,700
2026/01/26 1,298 1,298 1,286 1,290 900
2026/01/23 1,304 1,304 1,283 1,299 2,600
2026/01/22 1,295 1,309 1,295 1,295 2,800
2026/01/21 1,312 1,312 1,272 1,288 2,500
2026/01/20 1,307 1,307 1,307 1,307 600
2026/01/19 1,310 1,310 1,295 1,302 800
2026/01/16 1,307 1,309 1,307 1,309 1,100
2026/01/15 1,292 1,307 1,291 1,307 1,900
2026/01/14 1,320 1,320 1,291 1,292 3,900
2026/01/13 1,335 1,335 1,309 1,320 1,100
2026/01/09 1,311 1,324 1,311 1,324 700
2026/01/08 1,312 1,312 1,312 1,312 100
2026/01/07 1,338 1,343 1,330 1,330 1,300
2026/01/06 1,349 1,349 1,262 1,324 6,300
2026/01/05 1,340 1,349 1,328 1,349 5,800

このページの先頭へ