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
2023/12/29 8,160 8,310 8,080 8,170 16,800
2023/12/28 8,110 8,430 8,050 8,220 22,900
2023/12/27 7,820 8,230 7,820 8,100 38,800
2023/12/26 7,920 8,170 7,880 7,880 21,500
2023/12/25 7,950 7,990 7,600 7,990 44,200
2023/12/22 8,090 8,190 7,980 8,040 29,100
2023/12/21 8,380 8,400 8,150 8,190 39,800
2023/12/20 8,900 8,950 8,620 8,670 34,900
2023/12/19 8,600 8,900 8,550 8,870 24,700
2023/12/18 8,370 8,800 8,370 8,610 27,100
2023/12/15 8,260 8,490 8,260 8,350 17,000
2023/12/14 8,540 8,750 8,260 8,260 25,400
2023/12/13 8,420 8,850 8,400 8,530 33,500
2023/12/12 8,570 8,850 8,250 8,490 43,100
2023/12/11 9,010 9,190 8,530 8,540 42,700
2023/12/08 8,960 9,220 8,780 9,000 46,800
2023/12/07 9,480 9,750 9,110 9,110 78,100
2023/12/06 10,050 10,340 9,560 9,630 179,000
2023/12/05 8,990 10,660 8,790 9,930 367,300
2023/12/04 8,320 9,250 8,130 9,220 79,900
2023/12/01 8,390 8,500 8,280 8,360 12,200
2023/11/30 8,040 8,490 8,020 8,380 31,400
2023/11/29 8,270 8,500 8,030 8,060 35,700
2023/11/28 8,540 8,690 8,310 8,470 27,700
2023/11/27 8,600 8,700 8,250 8,540 35,900
2023/11/24 9,000 9,070 8,620 8,700 56,600
2023/11/22 8,740 9,430 8,670 9,000 135,800
2023/11/21 9,330 9,430 8,500 9,190 294,300
2023/11/20 7,310 7,980 7,310 7,980 64,200
2023/11/17 7,450 7,450 7,110 7,310 22,400
2023/11/16 7,260 7,530 7,050 7,350 39,200
2023/11/15 6,930 7,240 6,860 7,240 43,900
2023/11/14 6,980 6,980 6,810 6,820 15,800
2023/11/13 6,960 7,140 6,900 6,980 13,300
2023/11/10 7,000 7,080 6,810 7,010 24,500
2023/11/09 7,100 7,190 6,890 7,150 24,300
2023/11/08 7,270 7,350 6,950 7,100 38,500
2023/11/07 7,280 7,410 7,200 7,250 21,900
2023/11/06 7,180 7,510 7,090 7,430 40,400
2023/11/02 6,800 7,080 6,790 7,030 43,200
2023/11/01 7,030 7,190 6,700 6,760 38,200
2023/10/31 6,950 7,050 6,700 6,930 30,900
2023/10/30 7,220 7,280 6,880 6,920 36,400
2023/10/27 7,130 7,280 7,040 7,280 18,800
2023/10/26 7,080 7,300 7,010 7,080 28,300
2023/10/25 7,580 7,740 7,340 7,380 29,100
2023/10/24 7,290 7,540 6,950 7,480 55,800
2023/10/23 7,660 7,660 7,280 7,280 28,200
2023/10/20 7,820 7,840 7,480 7,710 49,900
2023/10/19 8,120 8,340 7,880 7,970 45,700
2023/10/18 8,420 8,540 8,160 8,400 47,300
2023/10/17 9,000 9,050 8,430 8,550 61,500
2023/10/16 9,050 9,590 8,920 8,940 42,700
2023/10/13 8,170 9,500 8,050 9,200 185,400
2023/10/12 9,980 10,460 9,980 10,420 55,500
2023/10/11 9,990 10,100 9,690 9,900 26,600
2023/10/10 10,040 10,160 9,930 9,970 22,800
2023/10/06 10,010 10,120 9,780 10,050 21,900
2023/10/05 9,940 10,090 9,760 9,990 23,100
2023/10/04 9,750 10,250 9,660 9,710 33,100
2023/10/03 10,040 10,370 9,890 9,970 38,400
2023/10/02 10,700 10,730 10,110 10,110 38,500
2023/09/29 10,140 10,670 10,030 10,610 50,400
2023/09/28 10,080 10,190 9,850 10,100 21,800
2023/09/27 9,580 10,150 9,550 10,080 39,500
2023/09/26 9,730 9,990 9,650 9,800 33,800
2023/09/25 9,540 9,790 9,500 9,580 30,000
2023/09/22 9,250 9,690 9,230 9,450 39,800
2023/09/21 10,000 10,000 9,360 9,550 51,500
2023/09/20 9,940 10,330 9,810 10,050 24,900
2023/09/19 9,940 10,300 9,910 9,970 20,600
2023/09/15 10,480 10,550 10,070 10,070 38,400
2023/09/14 10,270 10,650 10,200 10,310 46,400
2023/09/13 10,200 10,330 10,100 10,130 37,400
2023/09/12 10,640 10,830 10,160 10,410 72,700
2023/09/11 11,210 11,260 10,700 10,700 43,800
2023/09/08 10,570 11,260 10,510 11,260 57,900
2023/09/07 11,140 11,180 10,650 10,870 76,600
2023/09/06 11,190 11,400 10,910 11,350 78,100
2023/09/05 12,080 12,120 11,280 11,280 161,000
2023/09/04 12,380 12,380 12,020 12,130 100,000
2023/09/01 11,850 12,360 11,810 12,290 112,600
2023/08/31 11,950 12,100 11,550 12,070 196,700
2023/08/30 12,750 12,930 11,780 11,860 329,100
2023/08/29 11,650 13,280 11,430 12,020 1,064,800
2023/08/28 11,000 11,340 10,740 10,870 139,900
2023/08/25 11,000 11,800 10,800 11,230 641,700
2023/08/24 11,290 11,300 11,200 11,300 70,100
2023/08/23 10,230 10,830 9,750 9,800 572,000
2023/08/22 10,430 10,430 10,370 10,430 63,100
2023/08/21 9,090 9,180 8,630 8,930 153,800
2023/08/18 8,800 9,480 8,540 9,090 205,700
2023/08/17 7,920 9,550 7,800 9,000 324,600
2023/08/16 8,250 8,400 7,920 8,070 91,800
2023/08/15 8,880 8,950 8,280 8,400 117,800
2023/08/14 9,400 9,530 8,780 8,920 162,400
2023/08/10 9,870 10,100 9,330 9,400 140,800
2023/08/09 10,040 10,430 9,830 10,030 106,300
2023/08/08 10,950 11,120 10,120 10,130 129,500
2023/08/07 11,200 11,220 10,470 10,780 147,200
2023/08/04 10,380 11,600 10,380 11,000 393,500
2023/08/03 10,120 10,730 10,110 10,360 141,400
2023/08/02 10,900 10,980 10,240 10,410 174,000
2023/08/01 10,820 11,620 10,630 11,170 326,800
2023/07/31 11,050 11,100 10,110 10,630 268,200
2023/07/28 10,800 11,450 10,360 10,750 198,500
2023/07/27 12,320 12,380 11,130 11,130 269,900
2023/07/26 12,290 12,660 11,870 12,310 461,900
2023/07/25 12,970 13,380 12,040 12,290 1,153,100
2023/07/24 12,000 13,590 11,890 12,670 2,254,000
2023/07/21 11,250 12,970 10,260 11,430 2,277,000
2023/07/20 9,500 11,000 9,100 11,000 625,700
2023/07/19 10,070 10,180 9,180 9,500 235,100
2023/07/18 9,470 10,350 9,210 9,780 539,900
2023/07/14 11,120 11,630 9,180 9,320 1,068,800
2023/07/13 11,900 12,250 10,550 10,850 497,300
2023/07/12 10,720 12,260 10,400 11,850 1,086,300
2023/07/11 12,750 12,900 10,390 10,480 525,100
2023/07/10 12,660 13,170 11,950 12,450 395,400
2023/07/07 13,950 14,480 12,210 12,480 826,300
2023/07/06 15,310 16,580 13,880 14,000 1,359,700
2023/07/05 17,520 18,600 15,570 16,180 2,689,700
2023/07/04 14,100 17,270 13,770 17,270 1,885,900
2023/07/03 15,500 15,910 13,700 14,270 2,419,500
2023/06/30 10,680 13,680 10,680 13,680 613,900

このページの先頭へ