3841 (株)ジーダットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,553	1,597	1,512	1,597	2,000	798.50
2020-12-29	1,490	1,600	1,465	1,588	2,500	794
2020-12-28	1,577	1,580	1,504	1,504	2,400	752
2020-12-25	1,591	1,591	1,550	1,577	1,300	788.50
2020-12-24	1,552	1,592	1,512	1,580	1,200	790
2020-12-23	1,538	1,544	1,466	1,512	5,100	756
2020-12-22	1,640	1,674	1,451	1,457	14,600	728.50
2020-12-21	1,749	1,749	1,663	1,720	4,400	860
2020-12-18	1,625	1,720	1,585	1,720	5,700	860
2020-12-17	1,554	1,660	1,554	1,621	4,300	810.50
2020-12-16	1,551	1,570	1,551	1,562	1,400	781
2020-12-15	1,656	1,656	1,564	1,564	2,300	782
2020-12-14	1,643	1,720	1,603	1,656	3,400	828
2020-12-11	1,708	1,709	1,603	1,603	5,000	801.50
2020-12-10	1,738	1,746	1,721	1,721	4,200	860.50
2020-12-09	1,698	1,755	1,698	1,710	8,700	855
2020-12-08	1,599	1,653	1,599	1,653	7,200	826.50
2020-12-07	1,648	1,700	1,501	1,628	14,400	814
2020-12-04	1,451	1,600	1,419	1,599	19,500	799.50
2020-12-03	1,330	1,449	1,330	1,449	4,700	724.50
2020-12-02	1,258	1,300	1,258	1,300	3,000	650
2020-12-01	1,230	1,258	1,212	1,258	1,000	629
2020-11-30	1,272	1,272	1,258	1,258	500	629
2020-11-27	1,262	1,272	1,255	1,272	2,700	636
2020-11-26	1,279	1,280	1,264	1,280	1,800	640
2020-11-25	1,377	1,377	1,262	1,295	12,100	647.50
2020-11-24	1,361	1,366	1,361	1,363	500	681.50
2020-11-20	1,362	1,366	1,362	1,366	300	683
2020-11-19	1,430	1,430	1,376	1,383	1,600	691.50
2020-11-18	1,395	1,395	1,395	1,395	200	697.50
2020-11-17	1,405	1,410	1,380	1,380	1,000	690
2020-11-16	1,385	1,425	1,385	1,407	1,600	703.50
2020-11-13	1,420	1,427	1,402	1,402	1,100	701
2020-11-12	1,417	1,417	1,382	1,382	1,700	691
2020-11-11	1,363	1,409	1,350	1,376	1,200	688
2020-11-10	1,385	1,419	1,361	1,386	2,000	693
2020-11-09	1,320	1,400	1,320	1,358	3,900	679
2020-11-06	1,305	1,334	1,300	1,300	1,500	650
2020-11-05	1,304	1,340	1,300	1,305	1,900	652.50
2020-11-04	1,315	1,320	1,283	1,320	2,800	660
2020-11-02	1,392	1,400	1,271	1,345	12,800	672.50
2020-10-30	1,565	1,565	1,510	1,510	8,500	755
2020-10-29	1,600	1,729	1,480	1,543	59,500	771.50
2020-10-28	1,422	1,432	1,422	1,432	500	716
2020-10-27	1,422	1,460	1,408	1,460	2,000	730
2020-10-26	1,467	1,488	1,467	1,471	700	735.50
2020-10-23	1,411	1,467	1,391	1,467	3,300	733.50
2020-10-22	1,447	1,447	1,370	1,381	1,600	690.50
2020-10-21	1,465	1,465	1,420	1,420	500	710
2020-10-20	1,421	1,426	1,405	1,406	2,800	703
2020-10-19	1,440	1,440	1,421	1,421	1,800	710.50
2020-10-16	1,480	1,490	1,435	1,440	1,900	720
2020-10-15	1,500	1,500	1,412	1,490	3,400	745
2020-10-14	1,600	1,600	1,477	1,499	4,200	749.50
2020-10-13	1,579	1,600	1,563	1,563	4,400	781.50
2020-10-12	1,505	1,550	1,505	1,550	4,700	775
2020-10-09	1,500	1,510	1,475	1,503	4,400	751.50
2020-10-08	1,470	1,495	1,458	1,458	1,700	729
2020-10-07	1,435	1,478	1,430	1,468	2,300	734
2020-10-06	1,410	1,455	1,410	1,435	2,200	717.50
2020-10-05	1,359	1,410	1,359	1,406	700	703
2020-10-02	1,450	1,450	1,419	1,419	400	709.50
2020-09-30	1,384	1,420	1,361	1,420	1,800	710
2020-09-29	1,325	1,360	1,325	1,354	400	677
2020-09-28	1,386	1,386	1,344	1,355	1,700	677.50
2020-09-25	1,386	1,386	1,368	1,386	500	693
2020-09-24	1,360	1,368	1,360	1,368	700	684
2020-09-23	1,375	1,390	1,369	1,370	1,400	685
2020-09-18	1,398	1,410	1,375	1,375	1,300	687.50
2020-09-17	-	-	-	1,399	-	699.50
2020-09-16	1,345	1,399	1,345	1,399	3,200	699.50
2020-09-15	1,357	1,380	1,356	1,375	2,000	687.50
2020-09-14	1,334	1,355	1,325	1,348	2,300	674
2020-09-11	1,313	1,334	1,265	1,334	2,100	667
2020-09-10	1,320	1,320	1,308	1,313	800	656.50
2020-09-09	1,275	1,313	1,275	1,313	500	656.50
2020-09-08	1,289	1,337	1,287	1,303	2,500	651.50
2020-09-07	1,250	1,285	1,229	1,275	1,800	637.50
2020-09-04	1,230	1,259	1,228	1,247	2,400	623.50
2020-09-03	1,268	1,268	1,235	1,235	700	617.50
2020-09-02	1,253	1,263	1,250	1,250	3,100	625
2020-09-01	1,290	1,290	1,255	1,283	2,300	641.50
2020-08-31	1,242	1,297	1,242	1,290	2,500	645
2020-08-28	1,347	1,359	1,220	1,220	5,500	610
2020-08-27	1,270	1,325	1,270	1,322	2,200	661
2020-08-26	1,270	1,280	1,267	1,280	1,800	640
2020-08-25	1,311	1,311	1,273	1,273	1,700	636.50
2020-08-24	1,310	1,311	1,305	1,311	900	655.50
2020-08-21	1,334	1,345	1,321	1,339	800	669.50
2020-08-20	1,307	1,328	1,302	1,315	2,800	657.50
2020-08-19	1,281	1,305	1,280	1,305	2,200	652.50
2020-08-18	1,294	1,300	1,288	1,300	2,900	650
2020-08-17	1,290	1,315	1,266	1,298	5,700	649
2020-08-14	-	-	-	1,260	-	630
2020-08-13	-	-	-	1,260	-	630
2020-08-12	-	-	-	1,260	-	630
2020-08-11	1,260	1,260	1,260	1,260	100	630
2020-08-07	-	-	-	1,227	-	613.50
2020-08-06	1,246	1,246	1,226	1,227	900	613.50
2020-08-05	1,238	1,250	1,220	1,240	500	620
2020-08-04	1,274	1,293	1,251	1,268	2,900	634
2020-08-03	1,231	1,299	1,231	1,272	8,400	636
2020-07-31	1,215	1,215	1,153	1,171	1,000	585.50
2020-07-30	1,239	1,239	1,200	1,236	1,600	618
2020-07-29	1,181	1,230	1,181	1,225	1,100	612.50
2020-07-28	1,200	1,200	1,182	1,182	300	591
2020-07-27	1,170	1,201	1,154	1,197	2,700	598.50
2020-07-22	1,239	1,239	1,206	1,206	2,600	603
2020-07-21	1,245	1,245	1,170	1,215	8,400	607.50
2020-07-20	-	-	-	1,162	-	581
2020-07-17	1,155	1,162	1,155	1,162	500	581
2020-07-16	1,190	1,190	1,174	1,174	900	587
2020-07-15	1,211	1,220	1,197	1,197	700	598.50
2020-07-14	1,210	1,211	1,181	1,211	600	605.50
2020-07-13	1,230	1,230	1,180	1,180	700	590
2020-07-10	1,178	1,224	1,178	1,210	600	605
2020-07-09	1,201	1,230	1,152	1,208	4,200	604
2020-07-08	1,230	1,230	1,230	1,230	100	615
2020-07-07	1,239	1,279	1,159	1,230	2,900	615
2020-07-06	1,116	1,211	1,112	1,211	5,200	605.50
2020-07-03	1,079	1,087	1,070	1,086	1,400	543
2020-07-02	1,080	1,093	1,056	1,063	6,500	531.50
2020-07-01	1,105	1,105	1,065	1,065	4,400	532.50
2020-06-30	1,099	1,117	1,088	1,105	2,900	552.50
2020-06-29	1,099	1,111	1,090	1,095	1,800	547.50
2020-06-26	1,070	1,070	1,066	1,069	700	534.50
2020-06-25	1,098	1,100	1,033	1,055	6,800	527.50
2020-06-24	1,149	1,149	1,097	1,097	900	548.50
2020-06-23	1,135	1,150	1,122	1,131	4,100	565.50
2020-06-22	1,118	1,158	1,115	1,135	3,700	567.50
2020-06-19	1,067	1,076	1,067	1,076	2,000	538
2020-06-18	1,095	1,108	1,063	1,063	2,900	531.50
2020-06-17	1,069	1,089	1,065	1,089	3,200	544.50
2020-06-16	1,084	1,120	1,060	1,087	2,500	543.50
2020-06-15	1,100	1,100	1,055	1,055	1,000	527.50
2020-06-12	1,100	1,100	1,064	1,084	2,500	542
2020-06-11	1,139	1,147	1,122	1,122	1,900	561
2020-06-10	1,163	1,163	1,143	1,144	800	572
2020-06-09	1,169	1,169	1,124	1,133	5,400	566.50
2020-06-08	1,100	1,109	1,095	1,109	2,800	554.50
2020-06-05	1,114	1,120	1,090	1,092	2,400	546
2020-06-04	1,190	1,190	1,092	1,100	4,200	550
2020-06-03	1,061	1,197	1,061	1,197	1,400	598.50
2020-06-02	1,089	1,089	1,050	1,050	300	525
2020-06-01	1,055	1,110	1,021	1,088	2,100	544
2020-05-29	1,075	1,075	1,055	1,055	600	527.50
2020-05-28	-	-	-	1,105	-	552.50
2020-05-27	1,091	1,105	1,091	1,105	300	552.50
2020-05-26	1,091	1,091	1,091	1,091	700	545.50
2020-05-25	1,130	1,183	1,094	1,109	2,300	554.50
2020-05-22	1,080	1,119	1,080	1,119	1,400	559.50
2020-05-21	1,100	1,100	1,072	1,078	1,600	539
2020-05-20	1,028	1,100	1,028	1,100	3,000	550
2020-05-19	1,001	1,036	993	1,023	3,800	511.50
2020-05-18	1,002	1,019	986	986	3,100	493
2020-05-15	980	1,011	960	992	3,400	496
2020-05-14	994	994	971	971	800	485.50
2020-05-13	990	992	982	992	1,800	496
2020-05-12	980	1,018	980	986	2,100	493
2020-05-11	969	974	969	971	1,400	485.50
2020-05-08	984	998	984	998	1,000	499
2020-05-07	998	998	984	984	1,400	492
2020-05-01	966	968	942	942	3,600	471
2020-04-30	962	990	962	983	2,400	491.50
2020-04-28	-	-	-	962	-	481
2020-04-27	978	978	961	962	1,100	481
2020-04-24	940	945	936	939	1,200	469.50
2020-04-23	926	935	926	935	400	467.50
2020-04-22	930	930	902	922	2,900	461
2020-04-21	958	958	951	951	400	475.50
2020-04-20	927	955	927	951	1,600	475.50
2020-04-17	941	941	922	922	1,200	461
2020-04-16	935	950	935	935	1,700	467.50
2020-04-15	962	975	935	935	1,800	467.50
2020-04-14	932	932	932	932	400	466
2020-04-13	931	946	917	917	1,600	458.50
2020-04-10	-	-	-	944	-	472
2020-04-09	934	950	934	944	5,100	472
2020-04-08	934	934	934	934	100	467
2020-04-07	914	920	914	919	3,700	459.50
2020-04-06	925	925	881	914	4,100	457
2020-04-03	950	996	940	940	1,400	470
2020-04-02	938	938	938	938	100	469
2020-04-01	-	-	-	968	-	484
2020-03-31	949	980	949	968	1,100	484
2020-03-30	944	944	941	941	500	470.50
2020-03-27	930	964	918	949	2,300	474.50
2020-03-26	884	921	883	918	3,800	459
2020-03-25	885	899	879	892	3,400	446
2020-03-24	835	877	830	843	9,700	421.50
2020-03-23	885	885	800	840	9,300	420
2020-03-19	893	893	885	885	2,300	442.50
2020-03-18	915	919	913	913	2,000	456.50
2020-03-17	879	910	879	910	1,100	455
2020-03-16	880	924	880	924	400	462
2020-03-13	865	895	865	895	1,100	447.50
2020-03-12	912	912	866	912	3,000	456
2020-03-11	913	933	911	912	1,000	456
2020-03-10	880	912	865	911	5,000	455.50
2020-03-09	945	955	900	901	4,800	450.50
2020-03-06	1,000	1,000	942	969	15,700	484.50
2020-03-05	1,053	1,053	1,019	1,019	1,300	509.50
2020-03-04	1,048	1,050	1,032	1,032	2,900	516
2020-03-03	1,107	1,107	1,077	1,078	2,700	539
2020-03-02	1,129	1,129	1,070	1,107	3,600	553.50
2020-02-28	1,121	1,121	992	994	12,900	497
2020-02-27	1,170	1,183	1,141	1,153	2,900	576.50
2020-02-26	1,208	1,220	1,208	1,208	600	604
2020-02-25	1,290	1,290	1,200	1,238	2,800	619
2020-02-21	1,287	1,303	1,235	1,291	2,000	645.50
2020-02-20	1,305	1,306	1,268	1,287	1,800	643.50
2020-02-19	1,331	1,341	1,281	1,301	2,200	650.50
2020-02-18	1,363	1,384	1,336	1,340	1,500	670
2020-02-17	1,376	1,390	1,371	1,371	1,200	685.50
2020-02-14	1,385	1,385	1,382	1,382	400	691
2020-02-13	1,418	1,418	1,388	1,388	1,000	694
2020-02-12	1,386	1,427	1,382	1,418	1,200	709
2020-02-10	1,401	1,426	1,354	1,386	4,700	693
2020-02-07	1,364	1,428	1,364	1,427	1,900	713.50
2020-02-06	1,364	1,372	1,354	1,372	2,600	686
2020-02-05	1,381	1,419	1,364	1,364	6,700	682
2020-02-04	1,397	1,401	1,383	1,387	4,500	693.50
2020-02-03	1,420	1,421	1,330	1,409	15,300	704.50
2020-01-31	1,449	1,495	1,425	1,486	11,200	743
2020-01-30	1,489	1,547	1,431	1,434	17,800	717
2020-01-29	1,460	1,492	1,445	1,492	10,900	746
2020-01-28	1,377	1,431	1,364	1,430	9,500	715
2020-01-27	1,347	1,382	1,300	1,376	5,500	688
2020-01-24	1,340	1,381	1,322	1,360	10,300	680
2020-01-23	1,280	1,349	1,279	1,343	13,400	671.50
2020-01-22	1,250	1,280	1,250	1,267	1,500	633.50
2020-01-21	1,259	1,260	1,259	1,260	200	630
2020-01-20	1,285	1,285	1,258	1,259	1,800	629.50
2020-01-17	1,270	1,270	1,243	1,255	2,300	627.50
2020-01-16	1,282	1,294	1,264	1,270	1,200	635
2020-01-15	1,290	1,290	1,258	1,282	3,700	641
2020-01-14	1,274	1,299	1,248	1,290	4,800	645
2020-01-10	1,231	1,269	1,231	1,255	1,900	627.50
2020-01-09	1,207	1,260	1,207	1,231	4,300	615.50
2020-01-08	1,202	1,202	1,158	1,195	3,700	597.50
2020-01-07	1,191	1,226	1,191	1,210	1,600	605
2020-01-06	1,194	1,227	1,181	1,191	2,700	595.50

分割・併合履歴： [2022-03-30]1株→2株 [2013-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3841 (株)ジーダット の時系列データ [2020年度]

3841 (株)ジーダットの時系列データ [2020年度]