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
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
2025/06/30 3,195 3,275 3,110 3,160 171,600
2025/06/27 3,030 3,085 2,980 3,070 99,700
2025/06/26 3,040 3,100 2,995 3,020 112,700
2025/06/25 3,090 3,100 2,983 3,020 109,500
2025/06/24 3,115 3,170 3,015 3,080 210,300
2025/06/23 2,805 2,949 2,805 2,899 251,700
2025/06/20 2,685 2,720 2,611 2,655 51,300
2025/06/19 2,684 2,726 2,635 2,637 84,000
2025/06/18 2,609 2,720 2,605 2,662 79,400
2025/06/17 2,650 2,668 2,605 2,635 52,100
2025/06/16 2,511 2,678 2,500 2,672 72,900
2025/06/13 2,600 2,635 2,515 2,561 80,700
2025/06/12 2,560 2,620 2,515 2,592 76,600
2025/06/11 2,546 2,580 2,511 2,580 66,100
2025/06/10 2,508 2,555 2,458 2,496 74,700
2025/06/09 2,398 2,494 2,364 2,471 53,400
2025/06/06 2,370 2,408 2,328 2,357 34,800
2025/06/05 2,512 2,520 2,378 2,386 40,700
2025/06/04 2,525 2,528 2,412 2,412 55,600
2025/06/03 2,384 2,570 2,384 2,525 142,200
2025/06/02 2,420 2,472 2,351 2,384 74,900
2025/05/30 2,349 2,470 2,328 2,470 94,100
2025/05/29 2,240 2,597 2,232 2,399 355,800
2025/05/28 2,200 2,233 2,152 2,152 61,400
2025/05/27 2,105 2,150 2,088 2,150 44,300
2025/05/26 1,965 2,077 1,960 2,077 23,600
2025/05/23 1,990 2,009 1,980 1,980 16,300
2025/05/22 1,990 2,030 1,966 2,004 22,800
2025/05/21 2,010 2,035 1,996 1,996 25,200
2025/05/20 2,025 2,049 1,996 1,996 19,500
2025/05/19 2,030 2,058 1,986 2,006 32,200
2025/05/16 1,965 2,092 1,965 2,075 53,800
2025/05/15 1,918 1,990 1,918 1,941 9,100
2025/05/14 1,932 1,981 1,899 1,916 24,000
2025/05/13 1,956 1,980 1,897 1,931 33,800
2025/05/12 1,910 1,945 1,910 1,925 13,600
2025/05/09 1,856 1,905 1,839 1,905 21,800
2025/05/08 1,845 1,874 1,830 1,839 6,300
2025/05/07 1,822 1,866 1,819 1,847 14,000
2025/05/02 1,805 1,828 1,780 1,793 19,100
2025/05/01 1,817 1,830 1,799 1,805 9,800
2025/04/30 1,830 1,855 1,790 1,809 14,300
2025/04/28 1,868 1,889 1,825 1,825 20,900
2025/04/25 1,788 1,856 1,776 1,840 33,600
2025/04/24 1,778 1,798 1,767 1,767 11,400
2025/04/23 1,784 1,788 1,765 1,774 7,100
2025/04/22 1,761 1,784 1,741 1,763 8,400
2025/04/21 1,789 1,805 1,768 1,784 21,700
2025/04/18 1,694 1,772 1,685 1,765 16,100
2025/04/17 1,669 1,705 1,650 1,688 19,400
2025/04/16 1,768 1,780 1,694 1,697 46,900
2025/04/15 1,891 1,915 1,774 1,775 105,300
2025/04/14 1,860 1,886 1,815 1,873 46,500
2025/04/11 1,686 1,780 1,650 1,780 18,700
2025/04/10 1,745 1,768 1,699 1,718 32,900
2025/04/09 1,621 1,621 1,495 1,585 33,900
2025/04/08 1,582 1,711 1,581 1,661 33,800
2025/04/07 1,430 1,597 1,430 1,488 83,200
2025/04/04 1,823 1,843 1,723 1,820 63,000
2025/04/03 1,836 1,908 1,801 1,878 33,100
2025/04/02 1,936 1,953 1,924 1,925 13,800
2025/04/01 1,997 1,997 1,935 1,943 20,200
2025/03/31 1,988 2,000 1,955 1,971 17,000
2025/03/28 2,004 2,025 2,000 2,015 5,700
2025/03/27 2,037 2,045 2,011 2,011 10,000
2025/03/26 2,054 2,065 2,023 2,037 9,400
2025/03/25 2,037 2,059 2,035 2,048 8,000
2025/03/24 2,069 2,075 2,025 2,037 8,300
2025/03/21 2,087 2,091 2,070 2,070 6,900
2025/03/19 2,072 2,084 2,053 2,070 13,400
2025/03/18 2,022 2,080 2,022 2,039 24,000
2025/03/17 2,050 2,069 2,017 2,019 9,700
2025/03/14 1,999 2,038 1,985 2,038 12,200
2025/03/13 1,979 2,014 1,979 2,004 14,700
2025/03/12 1,968 1,979 1,948 1,972 11,000
2025/03/11 1,950 1,971 1,908 1,968 25,200
2025/03/10 1,999 2,000 1,957 1,999 11,500
2025/03/07 2,000 2,000 1,968 1,971 20,400
2025/03/06 2,002 2,041 1,993 2,021 17,400
2025/03/05 1,980 2,014 1,969 2,007 18,900
2025/03/04 1,988 2,004 1,955 1,990 28,600
2025/03/03 2,074 2,074 2,005 2,010 16,800
2025/02/28 2,105 2,125 1,998 2,025 52,300
2025/02/27 2,219 2,260 2,155 2,155 38,900
2025/02/26 2,138 2,138 2,089 2,119 20,200
2025/02/25 2,138 2,158 2,110 2,126 22,100
2025/02/21 2,202 2,216 2,166 2,188 25,800
2025/02/20 2,241 2,266 2,210 2,223 30,700
2025/02/19 2,247 2,285 2,215 2,241 26,300
2025/02/18 2,240 2,250 2,216 2,216 13,700
2025/02/17 2,233 2,260 2,211 2,216 17,300
2025/02/14 2,242 2,265 2,211 2,214 30,600
2025/02/13 2,280 2,280 2,233 2,244 17,900
2025/02/12 2,305 2,343 2,206 2,261 33,400
2025/02/10 2,260 2,350 2,260 2,288 60,200
2025/02/07 2,166 2,310 2,165 2,243 48,800
2025/02/06 2,178 2,217 2,166 2,166 18,100
2025/02/05 2,236 2,236 2,166 2,178 24,900
2025/02/04 2,150 2,239 2,145 2,190 93,100
2025/02/03 2,145 2,145 2,018 2,018 69,200
2025/01/31 2,162 2,239 2,148 2,170 35,100
2025/01/30 2,212 2,245 2,155 2,161 40,600
2025/01/29 2,193 2,227 2,141 2,188 65,500
2025/01/28 2,152 2,160 2,065 2,127 135,900
2025/01/27 2,370 2,370 2,234 2,235 103,700
2025/01/24 2,200 2,429 2,200 2,417 146,300
2025/01/23 2,245 2,250 2,189 2,210 35,400
2025/01/22 2,182 2,220 2,153 2,210 40,200
2025/01/21 2,200 2,238 2,120 2,140 35,900
2025/01/20 2,081 2,167 2,060 2,160 67,400
2025/01/17 2,081 2,081 2,014 2,057 77,600
2025/01/16 2,179 2,240 2,099 2,118 66,900
2025/01/15 2,201 2,310 2,100 2,166 328,300
2025/01/14 2,049 2,100 1,982 2,001 92,800
2025/01/10 2,055 2,067 2,023 2,064 28,900
2025/01/09 2,111 2,111 2,015 2,024 39,800
2025/01/08 2,114 2,144 2,075 2,110 51,900
2025/01/07 2,180 2,180 2,058 2,116 65,400
2025/01/06 2,200 2,211 2,042 2,042 75,100
2024/12/30 1,987 2,103 1,956 2,103 58,700
2024/12/27 1,988 2,029 1,966 1,989 39,700
2024/12/26 1,943 2,018 1,936 1,948 67,000
2024/12/25 1,972 1,988 1,923 1,934 55,200
2024/12/24 1,983 1,983 1,932 1,932 45,800
2024/12/23 1,962 2,030 1,952 1,972 42,500
2024/12/20 2,010 2,030 1,951 1,952 56,800
2024/12/19 2,029 2,045 2,002 2,010 38,700
2024/12/18 2,067 2,097 2,038 2,056 26,200
2024/12/17 2,112 2,130 2,060 2,077 37,900
2024/12/16 2,112 2,137 2,112 2,112 22,600
2024/12/13 2,180 2,180 2,150 2,150 25,700
2024/12/12 2,253 2,255 2,185 2,185 34,700
2024/12/11 2,225 2,232 2,196 2,206 24,800
2024/12/10 2,265 2,265 2,206 2,220 21,000
2024/12/09 2,215 2,267 2,215 2,256 23,100
2024/12/06 2,211 2,223 2,193 2,215 28,100
2024/12/05 2,266 2,300 2,211 2,211 39,100
2024/12/04 2,253 2,288 2,245 2,258 40,800
2024/12/03 2,301 2,340 2,265 2,287 64,300
2024/12/02 2,407 2,443 2,300 2,329 61,000
2024/11/29 2,420 2,420 2,385 2,402 22,800
2024/11/28 2,545 2,550 2,362 2,420 68,200
2024/11/28 1 -> 4.00 分割
2024/11/27 10,250 10,330 10,070 10,130 7,200
2024/11/26 10,470 10,470 10,180 10,250 6,100
2024/11/25 10,670 10,670 10,400 10,400 7,900
2024/11/22 10,680 10,770 10,420 10,520 11,400
2024/11/21 10,720 11,080 10,480 10,520 19,900
2024/11/20 10,380 10,540 10,310 10,500 10,900
2024/11/19 9,950 10,380 9,950 10,330 9,200
2024/11/18 10,130 10,170 9,860 9,950 9,000
2024/11/15 10,100 10,250 9,930 10,170 9,800
2024/11/14 10,110 10,260 9,960 10,060 15,900
2024/11/13 10,770 10,780 10,260 10,280 11,400
2024/11/12 10,660 11,000 10,500 10,580 28,500
2024/11/11 10,400 10,750 10,340 10,520 10,700
2024/11/08 10,290 10,590 10,140 10,420 10,300
2024/11/07 10,090 10,310 10,000 10,290 15,300
2024/11/06 10,120 10,180 9,880 9,990 20,800
2024/11/05 10,170 10,170 9,960 10,090 8,000
2024/11/01 10,230 10,460 10,050 10,170 11,600
2024/10/31 10,480 10,600 10,320 10,530 7,400
2024/10/30 10,700 10,700 10,460 10,500 11,600
2024/10/29 10,330 10,700 10,180 10,700 15,900
2024/10/28 9,670 10,420 9,670 10,330 19,400
2024/10/25 10,170 10,220 9,680 9,750 20,900
2024/10/24 10,230 10,470 10,100 10,260 11,900
2024/10/23 10,230 10,420 10,000 10,100 13,500
2024/10/22 10,590 10,590 10,200 10,280 11,600
2024/10/21 10,010 10,790 10,010 10,450 27,000
2024/10/18 10,170 10,370 9,910 10,050 34,100
2024/10/17 11,230 11,230 10,110 10,150 66,800
2024/10/16 10,130 11,270 10,060 11,070 147,000
2024/10/15 10,620 10,620 10,620 10,620 15,400
2024/10/11 8,790 9,140 8,610 9,120 26,900
2024/10/10 8,830 8,830 8,660 8,770 10,600
2024/10/09 8,810 8,900 8,710 8,790 9,200
2024/10/08 8,790 8,860 8,700 8,780 8,800

このページの先頭へ