3841 (株)ジーダット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,412 | 1,429 | 1,412 | 1,427 | 2,300 | 1,427 |
| 2025-02-04 | 1,448 | 1,448 | 1,407 | 1,407 | 1,800 | 1,407 |
| 2025-02-03 | 1,380 | 1,449 | 1,380 | 1,403 | 19,200 | 1,403 |
| 2025-01-31 | 1,421 | 1,421 | 1,381 | 1,381 | 5,300 | 1,381 |
| 2025-01-30 | 1,392 | 1,423 | 1,392 | 1,412 | 6,200 | 1,412 |
| 2025-01-29 | 1,376 | 1,411 | 1,376 | 1,392 | 2,600 | 1,392 |
| 2025-01-28 | 1,370 | 1,377 | 1,352 | 1,375 | 5,300 | 1,375 |
| 2025-01-27 | 1,370 | 1,406 | 1,370 | 1,370 | 5,000 | 1,370 |
| 2025-01-24 | 1,332 | 1,377 | 1,312 | 1,362 | 6,400 | 1,362 |
| 2025-01-23 | 1,347 | 1,347 | 1,323 | 1,324 | 2,700 | 1,324 |
| 2025-01-22 | 1,305 | 1,347 | 1,305 | 1,332 | 10,700 | 1,332 |
| 2025-01-21 | 1,310 | 1,328 | 1,290 | 1,302 | 6,500 | 1,302 |
| 2025-01-20 | 1,291 | 1,315 | 1,291 | 1,304 | 4,600 | 1,304 |
| 2025-01-17 | 1,299 | 1,321 | 1,280 | 1,303 | 4,300 | 1,303 |
| 2025-01-16 | 1,346 | 1,347 | 1,283 | 1,283 | 5,600 | 1,283 |
| 2025-01-15 | 1,300 | 1,339 | 1,293 | 1,330 | 9,800 | 1,330 |
| 2025-01-14 | 1,309 | 1,309 | 1,287 | 1,287 | 9,100 | 1,287 |
| 2025-01-10 | 1,305 | 1,330 | 1,305 | 1,320 | 4,900 | 1,320 |
| 2025-01-09 | 1,330 | 1,330 | 1,293 | 1,312 | 17,400 | 1,312 |
| 2025-01-08 | 1,355 | 1,359 | 1,324 | 1,341 | 23,300 | 1,341 |
| 2025-01-07 | 1,302 | 1,377 | 1,302 | 1,364 | 25,300 | 1,364 |
| 2025-01-06 | 1,353 | 1,353 | 1,283 | 1,300 | 22,000 | 1,300 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株