3841 (株)ジーダット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,100 | 1,100 | 1,075 | 1,083 | 3,800 | 1,083 |
| 2024-04-25 | 1,084 | 1,100 | 1,081 | 1,100 | 2,400 | 1,100 |
| 2024-04-24 | 1,097 | 1,101 | 1,084 | 1,092 | 3,400 | 1,092 |
| 2024-04-23 | 1,119 | 1,127 | 1,103 | 1,104 | 2,000 | 1,104 |
| 2024-04-22 | 1,094 | 1,114 | 1,094 | 1,114 | 1,100 | 1,114 |
| 2024-04-19 | 1,112 | 1,116 | 1,082 | 1,082 | 7,000 | 1,082 |
| 2024-04-18 | 1,110 | 1,145 | 1,110 | 1,116 | 1,700 | 1,116 |
| 2024-04-17 | 1,121 | 1,121 | 1,100 | 1,114 | 5,400 | 1,114 |
| 2024-04-16 | 1,130 | 1,137 | 1,117 | 1,120 | 3,000 | 1,120 |
| 2024-04-15 | 1,140 | 1,146 | 1,130 | 1,145 | 3,000 | 1,145 |
| 2024-04-12 | 1,161 | 1,166 | 1,132 | 1,138 | 4,200 | 1,138 |
| 2024-04-11 | 1,164 | 1,180 | 1,149 | 1,175 | 4,900 | 1,175 |
| 2024-04-10 | 1,190 | 1,193 | 1,163 | 1,180 | 4,000 | 1,180 |
| 2024-04-09 | 1,118 | 1,155 | 1,118 | 1,155 | 2,300 | 1,155 |
| 2024-04-08 | 1,119 | 1,125 | 1,110 | 1,125 | 1,600 | 1,125 |
| 2024-04-05 | 1,133 | 1,135 | 1,100 | 1,119 | 8,600 | 1,119 |
| 2024-04-04 | 1,134 | 1,155 | 1,132 | 1,133 | 2,800 | 1,133 |
| 2024-04-03 | 1,176 | 1,176 | 1,145 | 1,145 | 8,000 | 1,145 |
| 2024-04-02 | 1,200 | 1,200 | 1,167 | 1,182 | 2,800 | 1,182 |
| 2024-04-01 | 1,180 | 1,180 | 1,155 | 1,156 | 15,500 | 1,156 |
| 2024-03-29 | 1,216 | 1,230 | 1,201 | 1,207 | 6,300 | 1,207 |
| 2024-03-28 | 1,261 | 1,275 | 1,231 | 1,233 | 4,000 | 1,233 |
| 2024-03-27 | 1,301 | 1,310 | 1,293 | 1,296 | 3,500 | 1,296 |
| 2024-03-26 | 1,315 | 1,334 | 1,282 | 1,292 | 5,800 | 1,292 |
| 2024-03-25 | 1,314 | 1,349 | 1,277 | 1,315 | 26,400 | 1,315 |
| 2024-03-22 | 1,265 | 1,400 | 1,240 | 1,344 | 121,500 | 1,344 |
| 2024-03-21 | 1,195 | 1,195 | 1,170 | 1,175 | 2,200 | 1,175 |
| 2024-03-19 | 1,179 | 1,179 | 1,160 | 1,165 | 1,000 | 1,165 |
| 2024-03-18 | 1,166 | 1,196 | 1,166 | 1,180 | 2,600 | 1,180 |
| 2024-03-15 | 1,153 | 1,172 | 1,152 | 1,166 | 7,400 | 1,166 |
| 2024-03-14 | 1,191 | 1,208 | 1,172 | 1,208 | 1,800 | 1,208 |
| 2024-03-13 | 1,225 | 1,230 | 1,190 | 1,190 | 1,800 | 1,190 |
| 2024-03-12 | 1,197 | 1,221 | 1,168 | 1,221 | 7,500 | 1,221 |
| 2024-03-11 | 1,252 | 1,252 | 1,164 | 1,212 | 10,700 | 1,212 |
| 2024-03-08 | 1,327 | 1,327 | 1,285 | 1,285 | 5,100 | 1,285 |
| 2024-03-07 | 1,399 | 1,450 | 1,302 | 1,340 | 23,800 | 1,340 |
| 2024-03-06 | 1,380 | 1,389 | 1,333 | 1,374 | 6,200 | 1,374 |
| 2024-03-05 | 1,370 | 1,370 | 1,305 | 1,308 | 7,600 | 1,308 |
| 2024-03-04 | 1,300 | 1,340 | 1,266 | 1,340 | 7,500 | 1,340 |
| 2024-03-01 | 1,343 | 1,399 | 1,290 | 1,300 | 19,400 | 1,300 |
| 2024-02-29 | 1,263 | 1,348 | 1,232 | 1,348 | 19,400 | 1,348 |
| 2024-02-28 | 1,169 | 1,408 | 1,164 | 1,306 | 68,100 | 1,306 |
| 2024-02-27 | 1,171 | 1,171 | 1,109 | 1,109 | 9,300 | 1,109 |
| 2024-02-26 | 1,140 | 1,240 | 1,109 | 1,164 | 39,700 | 1,164 |
| 2024-02-22 | 1,079 | 1,098 | 1,021 | 1,050 | 6,400 | 1,050 |
| 2024-02-21 | 1,045 | 1,100 | 1,045 | 1,081 | 4,700 | 1,081 |
| 2024-02-20 | 1,030 | 1,118 | 1,028 | 1,045 | 12,000 | 1,045 |
| 2024-02-19 | 1,027 | 1,034 | 1,005 | 1,024 | 7,900 | 1,024 |
| 2024-02-16 | 1,035 | 1,035 | 1,024 | 1,026 | 3,700 | 1,026 |
| 2024-02-15 | 1,059 | 1,059 | 1,037 | 1,040 | 6,200 | 1,040 |
| 2024-02-14 | 1,067 | 1,067 | 1,038 | 1,046 | 6,200 | 1,046 |
| 2024-02-13 | 1,070 | 1,070 | 1,065 | 1,067 | 800 | 1,067 |
| 2024-02-09 | 1,106 | 1,106 | 1,070 | 1,070 | 4,900 | 1,070 |
| 2024-02-08 | 1,083 | 1,083 | 1,083 | 1,083 | 300 | 1,083 |
| 2024-02-07 | 1,111 | 1,111 | 1,092 | 1,095 | 1,900 | 1,095 |
| 2024-02-06 | 1,120 | 1,120 | 1,075 | 1,089 | 7,000 | 1,089 |
| 2024-02-05 | 1,100 | 1,115 | 1,089 | 1,115 | 5,400 | 1,115 |
| 2024-02-02 | 1,080 | 1,105 | 1,080 | 1,100 | 4,500 | 1,100 |
| 2024-02-01 | 1,097 | 1,099 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2024-01-31 | 1,097 | 1,097 | 1,069 | 1,097 | 7,600 | 1,097 |
| 2024-01-30 | 1,071 | 1,098 | 1,070 | 1,098 | 3,500 | 1,098 |
| 2024-01-29 | 1,100 | 1,109 | 1,070 | 1,070 | 20,100 | 1,070 |
| 2024-01-26 | 1,060 | 1,095 | 1,060 | 1,084 | 7,900 | 1,084 |
| 2024-01-25 | 1,052 | 1,059 | 1,052 | 1,059 | 700 | 1,059 |
| 2024-01-24 | 1,063 | 1,063 | 1,055 | 1,055 | 1,600 | 1,055 |
| 2024-01-23 | 1,079 | 1,079 | 1,063 | 1,063 | 2,600 | 1,063 |
| 2024-01-22 | 1,079 | 1,080 | 1,066 | 1,072 | 5,600 | 1,072 |
| 2024-01-19 | 1,063 | 1,069 | 1,053 | 1,069 | 4,000 | 1,069 |
| 2024-01-18 | 1,051 | 1,068 | 1,051 | 1,063 | 3,000 | 1,063 |
| 2024-01-17 | 1,053 | 1,066 | 1,048 | 1,048 | 5,300 | 1,048 |
| 2024-01-16 | 1,060 | 1,060 | 1,053 | 1,053 | 700 | 1,053 |
| 2024-01-15 | 1,060 | 1,069 | 1,057 | 1,062 | 3,500 | 1,062 |
| 2024-01-12 | 1,059 | 1,060 | 1,039 | 1,059 | 10,100 | 1,059 |
| 2024-01-11 | 1,044 | 1,074 | 1,043 | 1,058 | 7,800 | 1,058 |
| 2024-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2024-01-09 | 1,003 | 1,018 | 1,003 | 1,010 | 1,700 | 1,010 |
| 2024-01-05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2024-01-04 | 996 | 1,020 | 992 | 1,009 | 2,500 | 1,009 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株
