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

このページの先頭へ