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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 8,960 | 9,020 | 8,780 | 8,850 | 8,900 |
| 2024/10/04 | 8,870 | 9,100 | 8,800 | 8,890 | 11,500 |
| 2024/10/03 | 8,810 | 8,890 | 8,730 | 8,870 | 8,200 |
| 2024/10/02 | 8,840 | 8,910 | 8,660 | 8,660 | 9,700 |
| 2024/10/01 | 8,980 | 9,020 | 8,850 | 8,960 | 8,000 |
| 2024/09/30 | 8,840 | 9,060 | 8,810 | 8,880 | 9,800 |
| 2024/09/27 | 8,810 | 9,170 | 8,810 | 8,990 | 13,900 |
| 2024/09/26 | 8,890 | 8,950 | 8,800 | 8,830 | 6,200 |
| 2024/09/25 | 8,830 | 8,900 | 8,760 | 8,900 | 6,500 |
| 2024/09/24 | 9,100 | 9,100 | 8,780 | 8,870 | 11,000 |
| 2024/09/20 | 9,080 | 9,170 | 8,890 | 8,990 | 13,700 |
| 2024/09/19 | 8,820 | 9,000 | 8,800 | 8,880 | 9,900 |
| 2024/09/18 | 8,740 | 8,900 | 8,630 | 8,670 | 6,300 |
| 2024/09/17 | 8,900 | 8,900 | 8,500 | 8,650 | 7,000 |
| 2024/09/13 | 8,910 | 8,980 | 8,840 | 8,840 | 3,000 |
| 2024/09/12 | 8,790 | 8,990 | 8,700 | 8,910 | 13,600 |
| 2024/09/11 | 8,730 | 8,990 | 8,380 | 8,490 | 14,300 |
| 2024/09/10 | 8,720 | 9,090 | 8,660 | 8,870 | 13,300 |
| 2024/09/09 | 8,760 | 8,780 | 8,510 | 8,570 | 19,200 |
| 2024/09/06 | 8,950 | 9,330 | 8,950 | 9,060 | 19,500 |
| 2024/09/05 | 8,560 | 9,340 | 8,560 | 8,920 | 23,100 |
| 2024/09/04 | 8,850 | 8,970 | 8,710 | 8,710 | 17,100 |
| 2024/09/03 | 9,020 | 9,250 | 8,970 | 9,140 | 20,600 |
| 2024/09/02 | 8,850 | 9,120 | 8,740 | 8,870 | 19,500 |
| 2024/08/30 | 8,610 | 8,880 | 8,610 | 8,700 | 17,000 |
| 2024/08/29 | 8,820 | 8,920 | 8,670 | 8,720 | 27,600 |
| 2024/08/28 | 9,010 | 9,100 | 8,800 | 9,100 | 19,800 |
| 2024/08/27 | 9,100 | 9,120 | 8,970 | 9,100 | 10,800 |
| 2024/08/26 | 9,100 | 9,300 | 9,030 | 9,220 | 13,000 |
| 2024/08/23 | 9,000 | 9,050 | 8,850 | 8,950 | 5,900 |
| 2024/08/22 | 9,210 | 9,210 | 8,940 | 9,020 | 7,500 |
| 2024/08/21 | 9,020 | 9,280 | 9,010 | 9,190 | 7,100 |
| 2024/08/20 | 8,920 | 9,220 | 8,890 | 9,110 | 18,600 |
| 2024/08/19 | 8,980 | 9,030 | 8,650 | 8,650 | 12,000 |
| 2024/08/16 | 9,090 | 9,100 | 8,890 | 8,980 | 14,000 |
| 2024/08/15 | 8,650 | 8,940 | 8,640 | 8,850 | 10,400 |
| 2024/08/14 | 8,760 | 8,760 | 8,500 | 8,640 | 14,200 |
| 2024/08/13 | 8,290 | 8,640 | 8,290 | 8,580 | 12,500 |
| 2024/08/09 | 8,590 | 8,720 | 8,000 | 8,140 | 14,800 |
| 2024/08/08 | 8,310 | 8,640 | 8,250 | 8,310 | 11,600 |
| 2024/08/07 | 8,120 | 8,750 | 8,120 | 8,460 | 22,900 |
| 2024/08/06 | 7,700 | 8,330 | 7,550 | 8,270 | 42,500 |
| 2024/08/05 | 7,900 | 8,220 | 7,150 | 7,150 | 48,800 |
| 2024/08/02 | 8,890 | 8,980 | 8,650 | 8,650 | 33,600 |
| 2024/08/01 | 9,900 | 9,980 | 9,290 | 9,340 | 21,200 |
| 2024/07/31 | 9,790 | 9,850 | 9,460 | 9,770 | 27,600 |
| 2024/07/30 | 10,000 | 10,030 | 9,570 | 9,840 | 25,300 |
| 2024/07/29 | 10,200 | 10,230 | 9,810 | 9,810 | 33,700 |
| 2024/07/26 | 10,180 | 10,440 | 10,010 | 10,010 | 19,200 |
| 2024/07/25 | 10,340 | 10,500 | 10,020 | 10,270 | 37,700 |
| 2024/07/24 | 10,930 | 11,440 | 10,630 | 10,730 | 41,000 |
| 2024/07/23 | 10,340 | 10,830 | 10,310 | 10,830 | 32,200 |
| 2024/07/22 | 10,800 | 10,800 | 10,100 | 10,100 | 33,900 |
| 2024/07/19 | 10,830 | 11,750 | 10,610 | 10,900 | 79,900 |
| 2024/07/18 | 10,720 | 11,000 | 10,570 | 10,630 | 26,000 |
| 2024/07/17 | 10,330 | 11,000 | 10,210 | 11,000 | 58,600 |
| 2024/07/16 | 10,630 | 10,830 | 10,170 | 10,310 | 65,400 |
| 2024/07/12 | 10,520 | 10,730 | 10,430 | 10,570 | 31,800 |
| 2024/07/11 | 10,570 | 10,900 | 10,410 | 10,820 | 35,800 |
| 2024/07/10 | 10,210 | 10,380 | 10,120 | 10,270 | 13,700 |
| 2024/07/09 | 10,650 | 10,650 | 10,120 | 10,210 | 24,200 |
| 2024/07/08 | 10,270 | 10,680 | 10,270 | 10,430 | 13,100 |
| 2024/07/05 | 10,520 | 10,700 | 10,270 | 10,280 | 21,200 |
| 2024/07/04 | 10,860 | 11,050 | 10,490 | 10,520 | 30,000 |
| 2024/07/03 | 10,940 | 11,270 | 10,600 | 10,680 | 50,400 |
| 2024/07/02 | 11,400 | 11,900 | 10,760 | 10,940 | 137,600 |
| 2024/07/01 | 10,500 | 11,220 | 10,500 | 11,060 | 191,100 |
| 2024/06/28 | 9,700 | 9,850 | 9,570 | 9,720 | 11,700 |
| 2024/06/27 | 9,460 | 9,800 | 9,460 | 9,570 | 9,600 |
| 2024/06/26 | 9,320 | 9,540 | 9,250 | 9,540 | 11,400 |
| 2024/06/25 | 9,250 | 9,300 | 9,130 | 9,270 | 6,900 |
| 2024/06/24 | 9,260 | 9,410 | 9,130 | 9,230 | 11,600 |
| 2024/06/21 | 9,370 | 9,460 | 9,200 | 9,210 | 9,000 |
| 2024/06/20 | 9,400 | 9,420 | 9,240 | 9,370 | 8,100 |
| 2024/06/19 | 9,600 | 9,600 | 9,360 | 9,360 | 8,300 |
| 2024/06/18 | 9,690 | 9,730 | 9,420 | 9,520 | 7,400 |
| 2024/06/17 | 9,790 | 9,800 | 9,470 | 9,540 | 8,800 |
| 2024/06/14 | 9,600 | 9,850 | 9,580 | 9,730 | 17,200 |
| 2024/06/13 | 9,440 | 9,630 | 9,400 | 9,450 | 9,600 |
| 2024/06/12 | 9,450 | 9,590 | 9,320 | 9,320 | 7,900 |
| 2024/06/11 | 9,380 | 9,590 | 9,300 | 9,560 | 15,900 |
| 2024/06/10 | 9,100 | 9,310 | 9,100 | 9,190 | 10,100 |
| 2024/06/07 | 9,500 | 9,610 | 9,200 | 9,240 | 27,300 |
| 2024/06/06 | 9,980 | 10,030 | 9,500 | 9,540 | 40,000 |
| 2024/06/05 | 10,130 | 10,130 | 9,800 | 9,830 | 32,900 |
| 2024/06/04 | 10,200 | 10,330 | 10,110 | 10,130 | 15,200 |
| 2024/06/03 | 10,740 | 10,740 | 10,200 | 10,200 | 23,300 |
| 2024/05/31 | 10,310 | 10,650 | 10,210 | 10,490 | 26,200 |
| 2024/05/30 | 10,590 | 10,800 | 10,210 | 10,300 | 40,800 |
| 2024/05/29 | 10,660 | 11,200 | 10,660 | 11,060 | 38,800 |
| 2024/05/28 | 9,970 | 10,600 | 9,910 | 10,490 | 38,300 |
| 2024/05/27 | 10,030 | 10,150 | 9,930 | 9,970 | 16,100 |
| 2024/05/24 | 10,280 | 10,500 | 9,900 | 9,920 | 43,100 |
| 2024/05/23 | 12,100 | 12,100 | 10,760 | 10,790 | 92,900 |
| 2024/05/22 | 10,700 | 11,090 | 10,450 | 10,990 | 55,200 |
| 2024/05/21 | 10,730 | 10,900 | 10,230 | 10,540 | 46,600 |
| 2024/05/20 | 9,900 | 10,490 | 9,840 | 10,490 | 32,700 |
| 2024/05/17 | 9,890 | 9,910 | 9,760 | 9,840 | 9,400 |
| 2024/05/16 | 10,280 | 10,360 | 9,870 | 9,950 | 15,400 |
| 2024/05/15 | 10,000 | 10,000 | 9,780 | 9,880 | 9,200 |
| 2024/05/14 | 9,770 | 10,070 | 9,770 | 10,000 | 17,200 |
| 2024/05/13 | 9,780 | 9,870 | 9,510 | 9,710 | 13,900 |
| 2024/05/10 | 10,000 | 10,000 | 9,690 | 9,780 | 14,500 |
| 2024/05/09 | 10,220 | 10,220 | 9,900 | 9,920 | 13,100 |
| 2024/05/08 | 10,100 | 10,450 | 9,980 | 10,150 | 16,400 |
| 2024/05/07 | 10,060 | 10,220 | 9,950 | 10,090 | 20,300 |
| 2024/05/02 | 9,900 | 10,070 | 9,750 | 9,760 | 19,300 |
| 2024/05/01 | 9,920 | 10,100 | 9,810 | 9,890 | 13,800 |
| 2024/04/30 | 9,760 | 10,700 | 9,740 | 10,010 | 40,400 |
| 2024/04/26 | 9,610 | 9,900 | 9,510 | 9,620 | 28,700 |
| 2024/04/25 | 10,010 | 10,020 | 9,450 | 9,470 | 38,400 |
| 2024/04/24 | 10,160 | 10,520 | 10,050 | 10,080 | 39,500 |
| 2024/04/23 | 10,280 | 10,500 | 9,970 | 10,010 | 27,600 |
| 2024/04/22 | 10,380 | 10,490 | 9,950 | 10,060 | 38,500 |
| 2024/04/19 | 11,380 | 11,700 | 10,230 | 10,410 | 74,900 |
| 2024/04/18 | 11,000 | 11,660 | 11,000 | 11,460 | 41,500 |
| 2024/04/17 | 11,840 | 11,840 | 11,010 | 11,010 | 48,900 |
| 2024/04/16 | 10,780 | 11,980 | 10,710 | 11,010 | 77,400 |
| 2024/04/15 | 10,500 | 11,460 | 10,380 | 10,760 | 67,200 |
| 2024/04/12 | 10,600 | 11,450 | 10,350 | 11,300 | 97,200 |
| 2024/04/11 | 10,610 | 10,800 | 10,240 | 10,380 | 41,400 |
| 2024/04/10 | 11,020 | 11,610 | 10,760 | 10,910 | 55,800 |
| 2024/04/09 | 10,480 | 11,000 | 10,440 | 10,940 | 32,100 |
| 2024/04/08 | 10,710 | 11,000 | 10,480 | 10,480 | 27,600 |
| 2024/04/05 | 10,680 | 11,030 | 10,620 | 10,790 | 33,800 |
| 2024/04/04 | 11,670 | 11,670 | 10,830 | 11,030 | 52,500 |
| 2024/04/03 | 11,260 | 11,800 | 11,130 | 11,450 | 35,300 |
| 2024/04/02 | 12,020 | 12,080 | 11,380 | 11,510 | 43,500 |
| 2024/04/01 | 12,870 | 12,990 | 12,000 | 12,010 | 55,900 |
| 2024/03/29 | 12,940 | 13,150 | 12,800 | 12,860 | 26,000 |
| 2024/03/28 | 12,910 | 13,370 | 12,900 | 12,940 | 32,500 |
| 2024/03/27 | 13,500 | 13,780 | 13,140 | 13,140 | 50,200 |
| 2024/03/26 | 13,800 | 14,200 | 13,240 | 13,520 | 140,000 |
| 2024/03/25 | 13,350 | 13,780 | 12,670 | 12,700 | 76,900 |
| 2024/03/22 | 13,830 | 14,720 | 13,110 | 13,200 | 247,700 |
| 2024/03/21 | 13,500 | 13,570 | 12,640 | 13,530 | 99,800 |
| 2024/03/19 | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 |
| 2024/03/18 | 11,440 | 12,640 | 11,300 | 12,580 | 66,100 |
| 2024/03/15 | 11,380 | 11,670 | 11,060 | 11,260 | 49,500 |
| 2024/03/14 | 12,370 | 12,390 | 11,540 | 11,680 | 80,200 |
| 2024/03/13 | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 |
| 2024/03/12 | 11,850 | 13,000 | 11,810 | 12,650 | 100,500 |
| 2024/03/11 | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 |
| 2024/03/08 | 14,000 | 14,470 | 12,720 | 13,200 | 144,600 |
| 2024/03/07 | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 |
| 2024/03/06 | 15,380 | 16,600 | 14,690 | 15,450 | 426,700 |
| 2024/03/05 | 14,990 | 16,580 | 13,700 | 16,580 | 884,300 |
| 2024/03/04 | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 |
| 2024/03/01 | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 |
| 2024/02/29 | 12,200 | 13,390 | 11,870 | 13,080 | 296,300 |
| 2024/02/28 | 13,000 | 13,990 | 12,560 | 12,780 | 558,600 |
| 2024/02/27 | 12,100 | 13,370 | 11,450 | 13,370 | 517,000 |
| 2024/02/26 | 9,350 | 10,620 | 9,330 | 10,370 | 273,700 |
| 2024/02/22 | 10,000 | 10,040 | 9,090 | 9,120 | 201,600 |
| 2024/02/21 | 9,140 | 9,450 | 9,040 | 9,290 | 92,700 |
| 2024/02/20 | 8,720 | 10,040 | 8,610 | 9,440 | 313,600 |
| 2024/02/19 | 8,490 | 8,620 | 8,270 | 8,600 | 39,300 |
| 2024/02/16 | 8,150 | 8,470 | 8,010 | 8,470 | 57,300 |
| 2024/02/15 | 7,900 | 8,180 | 7,900 | 8,040 | 25,900 |
| 2024/02/14 | 7,810 | 7,900 | 7,740 | 7,850 | 21,000 |
| 2024/02/13 | 7,860 | 8,140 | 7,710 | 8,030 | 55,100 |
| 2024/02/09 | 7,940 | 8,040 | 7,810 | 7,810 | 20,800 |
| 2024/02/08 | 8,000 | 8,130 | 7,900 | 7,900 | 20,100 |
| 2024/02/07 | 8,050 | 8,070 | 7,930 | 7,980 | 16,400 |
| 2024/02/06 | 8,280 | 8,350 | 8,050 | 8,070 | 15,500 |
| 2024/02/05 | 8,110 | 8,290 | 8,110 | 8,190 | 10,700 |
| 2024/02/02 | 8,140 | 8,340 | 8,030 | 8,030 | 23,700 |
| 2024/02/01 | 8,150 | 8,300 | 7,990 | 7,990 | 26,800 |
| 2024/01/31 | 8,220 | 8,300 | 8,150 | 8,210 | 13,800 |
| 2024/01/30 | 8,370 | 8,450 | 8,170 | 8,320 | 19,800 |
| 2024/01/29 | 8,390 | 8,470 | 8,230 | 8,250 | 20,200 |
| 2024/01/26 | 8,680 | 8,820 | 8,400 | 8,420 | 48,300 |
| 2024/01/25 | 8,860 | 9,030 | 8,450 | 8,820 | 72,900 |
| 2024/01/24 | 8,630 | 9,040 | 8,630 | 8,850 | 37,200 |
| 2024/01/23 | 8,550 | 9,030 | 8,520 | 8,630 | 72,600 |
| 2024/01/22 | 7,860 | 8,690 | 7,860 | 8,550 | 63,100 |
| 2024/01/19 | 7,920 | 8,020 | 7,820 | 7,840 | 31,800 |
| 2024/01/18 | 8,120 | 8,140 | 7,870 | 7,870 | 29,200 |
| 2024/01/17 | 8,100 | 8,350 | 7,990 | 8,120 | 36,700 |
| 2024/01/16 | 8,490 | 9,040 | 8,090 | 8,110 | 77,700 |
| 2024/01/15 | 8,350 | 8,680 | 8,150 | 8,490 | 49,300 |
| 2024/01/12 | 8,550 | 8,750 | 8,350 | 8,650 | 36,200 |
| 2024/01/11 | 8,490 | 8,610 | 8,300 | 8,550 | 31,500 |
| 2024/01/10 | 8,390 | 8,650 | 8,350 | 8,390 | 33,900 |
| 2024/01/09 | 8,310 | 8,580 | 8,180 | 8,380 | 47,700 |
| 2024/01/05 | 8,030 | 8,230 | 7,900 | 7,930 | 22,000 |
| 2024/01/04 | 7,880 | 8,290 | 7,810 | 8,130 | 21,000 |