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

ジーデップ・アドバンス(5885)の株価時系列情報

ジーデップ・アドバンス(5885)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
2026/05/01 3,010 3,025 2,982 2,996 15,000
2026/04/30 2,963 3,030 2,949 2,982 30,600
2026/04/28 3,205 3,275 2,959 2,980 104,400
2026/04/27 2,950 3,030 2,919 3,000 27,800
2026/04/24 2,958 2,999 2,943 2,943 15,300
2026/04/23 2,950 3,065 2,945 2,951 31,500
2026/04/22 3,010 3,010 2,936 2,954 21,300
2026/04/21 3,040 3,085 2,966 3,010 33,500
2026/04/20 2,981 3,050 2,980 2,999 53,500
2026/04/17 3,070 3,070 2,866 2,931 64,100
2026/04/16 2,976 3,230 2,930 3,015 151,000
2026/04/15 2,998 3,040 2,888 2,888 101,100
2026/04/14 3,050 3,060 2,965 3,030 68,200
2026/04/13 2,930 3,020 2,920 3,020 24,000
2026/04/10 2,938 2,955 2,904 2,920 19,400
2026/04/09 3,000 3,000 2,907 2,938 27,200
2026/04/08 2,960 3,010 2,907 3,005 42,800
2026/04/07 2,930 2,950 2,839 2,839 18,200
2026/04/06 2,879 2,949 2,879 2,916 22,700
2026/04/03 2,830 2,878 2,830 2,861 15,800
2026/03/27 2,940 3,025 2,906 2,969 29,600
2026/03/26 3,025 3,090 2,905 2,932 102,800
2026/03/25 2,839 3,055 2,822 3,010 171,500
2026/03/24 2,688 2,688 2,582 2,607 16,400
2026/03/23 2,628 2,675 2,580 2,593 40,800
2026/03/19 2,831 2,880 2,761 2,761 21,000
2026/03/18 2,861 2,895 2,827 2,881 24,900
2026/03/17 2,829 2,838 2,761 2,761 19,200
2026/03/16 2,739 2,790 2,730 2,750 8,700
2026/03/13 2,795 2,797 2,750 2,785 16,900
2026/03/12 2,833 2,886 2,821 2,828 19,200
2026/03/11 2,881 2,944 2,851 2,851 33,800
2026/03/10 2,775 2,899 2,767 2,878 37,100
2026/03/09 2,730 2,789 2,610 2,675 48,700
2026/03/06 2,778 2,914 2,741 2,899 50,400
2026/03/05 2,724 2,800 2,724 2,759 37,300
2026/03/04 2,700 2,750 2,570 2,600 73,600
2026/03/03 2,832 2,877 2,761 2,761 41,700
2026/03/02 2,883 2,883 2,808 2,823 60,300
2026/02/27 2,965 2,990 2,914 2,970 37,400
2026/02/26 3,100 3,115 2,920 2,964 87,200
2026/02/25 2,873 3,045 2,855 3,020 63,300
2026/02/24 2,906 2,915 2,809 2,832 34,000
2026/02/20 2,964 3,005 2,910 2,920 24,200
2026/02/19 3,080 3,080 2,976 3,010 26,800
2026/02/18 3,015 3,145 3,010 3,020 65,000
2026/02/17 3,000 3,020 2,950 3,000 34,500
2026/02/16 2,929 2,985 2,905 2,985 33,000
2026/02/13 2,930 2,939 2,850 2,860 26,100
2026/02/12 2,949 2,949 2,873 2,926 36,100
2026/02/10 2,823 2,930 2,816 2,899 60,100
2026/02/09 2,750 2,780 2,721 2,750 33,700
2026/02/06 2,720 2,721 2,656 2,707 32,900
2026/02/05 2,772 2,807 2,757 2,766 26,900
2026/02/04 2,885 2,885 2,777 2,784 52,800
2026/02/03 2,911 2,969 2,878 2,910 27,100
2026/02/02 2,931 2,997 2,881 2,881 48,000
2026/01/30 2,932 2,975 2,905 2,915 34,300
2026/01/29 2,950 2,975 2,907 2,935 27,900
2026/01/28 3,005 3,005 2,912 2,940 28,500
2026/01/27 2,966 3,035 2,937 2,997 25,900
2026/01/26 3,025 3,045 2,912 2,916 40,200
2026/01/23 2,931 3,035 2,931 3,035 33,900
2026/01/22 3,055 3,055 2,923 2,929 46,100
2026/01/21 2,945 3,060 2,942 3,010 52,000
2026/01/20 3,175 3,205 3,045 3,065 64,000
2026/01/19 3,220 3,240 3,115 3,130 73,000
2026/01/16 3,120 3,190 3,030 3,120 83,500
2026/01/15 3,080 3,390 3,055 3,120 257,100
2026/01/14 2,978 2,986 2,909 2,909 54,500
2026/01/13 3,060 3,070 2,900 3,000 104,500
2026/01/09 2,998 3,045 2,913 3,000 89,100
2026/01/08 2,991 3,030 2,950 3,000 72,100
2026/01/07 2,901 2,965 2,851 2,922 68,300
2026/01/06 2,976 3,025 2,915 2,915 89,800
2026/01/05 2,817 2,925 2,778 2,890 85,800
2025/12/30 2,723 2,738 2,670 2,686 40,400
2025/12/29 2,766 2,776 2,715 2,740 49,800
2025/12/26 2,772 2,800 2,722 2,726 84,500
2025/12/25 2,719 2,818 2,700 2,818 56,800
2025/12/24 2,691 2,787 2,670 2,722 61,900
2025/12/23 2,691 2,755 2,650 2,680 47,700
2025/12/22 2,703 2,769 2,668 2,683 69,300
2025/12/19 2,658 2,675 2,599 2,624 36,900
2025/12/18 2,667 2,700 2,608 2,620 60,400
2025/12/17 2,821 2,826 2,680 2,717 114,700
2025/12/16 2,975 2,975 2,820 2,821 70,300
2025/12/15 2,962 3,100 2,911 3,000 52,600
2025/12/12 3,100 3,155 2,932 2,980 118,800
2025/12/11 3,400 3,530 3,055 3,060 237,100
2025/12/10 3,360 3,670 3,170 3,265 421,900
2025/12/09 2,952 3,045 2,887 3,010 53,500
2025/12/08 3,090 3,140 2,954 2,971 77,700
2025/12/05 2,958 3,040 2,780 3,040 140,500
2025/12/04 3,050 3,150 2,806 2,957 242,400
2025/12/03 2,488 2,900 2,488 2,900 162,400
2025/12/02 2,516 2,525 2,400 2,400 26,600
2025/12/01 2,640 2,640 2,519 2,519 17,600
2025/11/28 2,570 2,622 2,545 2,600 30,700
2025/11/27 2,564 2,589 2,526 2,532 21,200
2025/11/26 2,552 2,589 2,535 2,551 19,200
2025/11/25 2,697 2,697 2,550 2,550 26,400
2025/11/21 2,672 2,699 2,500 2,650 52,000
2025/11/20 2,800 2,828 2,678 2,706 39,000
2025/11/19 2,630 2,662 2,600 2,648 24,100
2025/11/18 2,713 2,731 2,640 2,643 29,500
2025/11/17 2,806 2,814 2,735 2,735 26,400
2025/11/14 2,822 2,867 2,811 2,815 17,200
2025/11/13 2,911 2,920 2,830 2,847 27,100
2025/11/12 2,825 2,919 2,825 2,911 28,000
2025/11/11 2,850 2,878 2,814 2,821 10,900
2025/11/10 2,861 2,909 2,820 2,825 34,600
2025/11/07 2,902 2,916 2,851 2,865 23,400
2025/11/06 3,005 3,005 2,894 2,933 48,700
2025/11/05 3,065 3,080 2,861 2,952 68,100
2025/11/04 3,185 3,240 3,080 3,130 130,700
2025/10/31 2,844 2,946 2,840 2,945 36,600
2025/10/30 2,871 2,900 2,800 2,833 30,200
2025/10/29 2,937 2,964 2,840 2,890 29,700
2025/10/28 2,940 3,010 2,940 2,950 35,800
2025/10/27 2,902 2,961 2,901 2,936 30,700
2025/10/24 2,900 2,994 2,900 2,900 18,700
2025/10/23 2,915 2,948 2,837 2,913 48,700
2025/10/22 2,973 2,995 2,939 2,952 24,900
2025/10/21 3,000 3,020 2,971 2,971 33,200
2025/10/20 3,070 3,080 3,000 3,020 22,400
2025/10/17 3,035 3,225 2,991 2,991 132,800
2025/10/16 3,065 3,100 3,035 3,050 39,100
2025/10/15 3,015 3,080 2,989 2,995 44,200
2025/10/14 2,954 3,135 2,944 3,080 68,200
2025/10/10 3,005 3,045 2,955 2,960 31,100
2025/10/09 3,100 3,100 3,015 3,025 26,200
2025/10/08 3,075 3,100 2,980 3,080 51,000
2025/10/07 3,000 3,100 2,988 3,100 53,000
2025/10/06 2,988 2,988 2,915 2,948 23,500
2025/10/03 2,791 2,913 2,791 2,891 23,900
2025/10/02 2,792 2,837 2,775 2,791 20,900
2025/10/01 2,849 2,850 2,773 2,800 45,400
2025/09/30 2,910 2,915 2,870 2,870 21,300
2025/09/29 2,979 3,000 2,911 2,915 45,300
2025/09/26 2,927 2,959 2,920 2,920 17,900
2025/09/25 2,977 3,010 2,883 2,920 101,300
2025/09/24 3,020 3,040 2,980 2,981 42,100
2025/09/22 3,030 3,075 3,005 3,005 27,000
2025/09/19 3,125 3,160 2,990 3,005 74,000
2025/09/18 3,120 3,150 3,045 3,085 40,300
2025/09/17 3,110 3,155 3,090 3,150 24,600
2025/09/16 3,100 3,165 3,065 3,140 46,700
2025/09/12 3,120 3,145 3,065 3,125 34,500
2025/09/11 3,120 3,150 3,060 3,120 44,900
2025/09/10 3,005 3,085 2,970 3,085 49,200
2025/09/09 2,998 3,075 2,966 2,976 46,700
2025/09/08 3,015 3,050 2,995 2,995 42,000
2025/09/05 3,000 3,060 3,000 3,015 25,800
2025/09/04 3,025 3,040 2,966 3,000 54,500
2025/09/03 3,060 3,100 3,015 3,040 52,200
2025/09/02 3,100 3,120 3,035 3,075 44,900
2025/09/01 3,085 3,130 3,035 3,105 94,800
2025/08/29 3,200 3,215 3,140 3,190 58,600
2025/08/28 3,340 3,340 3,170 3,185 103,900
2025/08/27 3,425 3,430 3,280 3,335 71,900
2025/08/26 3,345 3,550 3,310 3,365 270,400
2025/08/25 3,180 3,200 3,125 3,185 43,600
2025/08/22 3,175 3,175 3,105 3,105 39,100
2025/08/21 3,155 3,200 3,115 3,155 42,300
2025/08/20 3,280 3,280 3,150 3,165 101,500
2025/08/19 3,425 3,425 3,305 3,305 92,400
2025/08/18 3,440 3,455 3,395 3,440 57,000
2025/08/15 3,360 3,455 3,335 3,395 76,400
2025/08/14 3,355 3,380 3,315 3,335 48,900
2025/08/13 3,515 3,530 3,355 3,400 149,300
2025/08/12 3,290 3,425 3,285 3,305 77,200
2025/08/08 3,370 3,420 3,250 3,255 94,200
2025/08/07 3,375 3,405 3,320 3,380 59,600
2025/08/06 3,345 3,385 3,265 3,355 54,200
2025/08/05 3,425 3,435 3,300 3,330 93,200
2025/08/04 3,305 3,410 3,300 3,370 92,600
2025/08/01 3,365 3,445 3,290 3,445 130,700
2025/07/31 3,320 3,420 3,285 3,405 196,800
2025/07/30 3,070 3,310 3,065 3,250 168,700
2025/07/29 3,035 3,115 2,996 3,075 65,700
2025/07/28 3,120 3,135 3,060 3,060 64,900
2025/07/25 3,005 3,085 2,983 3,065 73,500
2025/07/24 3,020 3,065 2,985 3,000 77,600
2025/07/23 3,025 3,070 2,927 2,998 116,200
2025/07/22 2,985 3,125 2,890 2,974 175,600
2025/07/18 3,100 3,120 2,984 2,990 113,500
2025/07/17 3,010 3,105 2,952 3,080 171,900
2025/07/16 3,175 3,200 3,015 3,060 153,900
2025/07/15 3,315 3,335 2,989 3,155 675,100
2025/07/14 3,530 3,610 3,475 3,560 226,000
2025/07/11 3,390 3,670 3,345 3,585 417,300
2025/07/10 3,310 3,365 3,245 3,365 147,100
2025/07/09 3,230 3,275 3,165 3,225 116,100
2025/07/08 2,958 3,200 2,954 3,160 82,100
2025/07/07 2,975 3,055 2,960 2,990 48,200
2025/07/04 3,015 3,080 2,997 2,997 41,500
2025/07/03 3,100 3,105 2,998 3,035 49,500
2025/07/02 3,100 3,130 3,015 3,050 105,900
2025/07/01 3,125 3,300 3,090 3,225 162,300

このページの先頭へ