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

このページの先頭へ