1. HOME >
  2. 株価時系列 >
  3. 3841 >
  4. 2020年

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
2020-12-301,5531,5971,5121,5972,000798.50
2020-12-291,4901,6001,4651,5882,500794
2020-12-281,5771,5801,5041,5042,400752
2020-12-251,5911,5911,5501,5771,300788.50
2020-12-241,5521,5921,5121,5801,200790
2020-12-231,5381,5441,4661,5125,100756
2020-12-221,6401,6741,4511,45714,600728.50
2020-12-211,7491,7491,6631,7204,400860
2020-12-181,6251,7201,5851,7205,700860
2020-12-171,5541,6601,5541,6214,300810.50
2020-12-161,5511,5701,5511,5621,400781
2020-12-151,6561,6561,5641,5642,300782
2020-12-141,6431,7201,6031,6563,400828
2020-12-111,7081,7091,6031,6035,000801.50
2020-12-101,7381,7461,7211,7214,200860.50
2020-12-091,6981,7551,6981,7108,700855
2020-12-081,5991,6531,5991,6537,200826.50
2020-12-071,6481,7001,5011,62814,400814
2020-12-041,4511,6001,4191,59919,500799.50
2020-12-031,3301,4491,3301,4494,700724.50
2020-12-021,2581,3001,2581,3003,000650
2020-12-011,2301,2581,2121,2581,000629
2020-11-301,2721,2721,2581,258500629
2020-11-271,2621,2721,2551,2722,700636
2020-11-261,2791,2801,2641,2801,800640
2020-11-251,3771,3771,2621,29512,100647.50
2020-11-241,3611,3661,3611,363500681.50
2020-11-201,3621,3661,3621,366300683
2020-11-191,4301,4301,3761,3831,600691.50
2020-11-181,3951,3951,3951,395200697.50
2020-11-171,4051,4101,3801,3801,000690
2020-11-161,3851,4251,3851,4071,600703.50
2020-11-131,4201,4271,4021,4021,100701
2020-11-121,4171,4171,3821,3821,700691
2020-11-111,3631,4091,3501,3761,200688
2020-11-101,3851,4191,3611,3862,000693
2020-11-091,3201,4001,3201,3583,900679
2020-11-061,3051,3341,3001,3001,500650
2020-11-051,3041,3401,3001,3051,900652.50
2020-11-041,3151,3201,2831,3202,800660
2020-11-021,3921,4001,2711,34512,800672.50
2020-10-301,5651,5651,5101,5108,500755
2020-10-291,6001,7291,4801,54359,500771.50
2020-10-281,4221,4321,4221,432500716
2020-10-271,4221,4601,4081,4602,000730
2020-10-261,4671,4881,4671,471700735.50
2020-10-231,4111,4671,3911,4673,300733.50
2020-10-221,4471,4471,3701,3811,600690.50
2020-10-211,4651,4651,4201,420500710
2020-10-201,4211,4261,4051,4062,800703
2020-10-191,4401,4401,4211,4211,800710.50
2020-10-161,4801,4901,4351,4401,900720
2020-10-151,5001,5001,4121,4903,400745
2020-10-141,6001,6001,4771,4994,200749.50
2020-10-131,5791,6001,5631,5634,400781.50
2020-10-121,5051,5501,5051,5504,700775
2020-10-091,5001,5101,4751,5034,400751.50
2020-10-081,4701,4951,4581,4581,700729
2020-10-071,4351,4781,4301,4682,300734
2020-10-061,4101,4551,4101,4352,200717.50
2020-10-051,3591,4101,3591,406700703
2020-10-021,4501,4501,4191,419400709.50
2020-09-301,3841,4201,3611,4201,800710
2020-09-291,3251,3601,3251,354400677
2020-09-281,3861,3861,3441,3551,700677.50
2020-09-251,3861,3861,3681,386500693
2020-09-241,3601,3681,3601,368700684
2020-09-231,3751,3901,3691,3701,400685
2020-09-181,3981,4101,3751,3751,300687.50
2020-09-17---1,399-699.50
2020-09-161,3451,3991,3451,3993,200699.50
2020-09-151,3571,3801,3561,3752,000687.50
2020-09-141,3341,3551,3251,3482,300674
2020-09-111,3131,3341,2651,3342,100667
2020-09-101,3201,3201,3081,313800656.50
2020-09-091,2751,3131,2751,313500656.50
2020-09-081,2891,3371,2871,3032,500651.50
2020-09-071,2501,2851,2291,2751,800637.50
2020-09-041,2301,2591,2281,2472,400623.50
2020-09-031,2681,2681,2351,235700617.50
2020-09-021,2531,2631,2501,2503,100625
2020-09-011,2901,2901,2551,2832,300641.50
2020-08-311,2421,2971,2421,2902,500645
2020-08-281,3471,3591,2201,2205,500610
2020-08-271,2701,3251,2701,3222,200661
2020-08-261,2701,2801,2671,2801,800640
2020-08-251,3111,3111,2731,2731,700636.50
2020-08-241,3101,3111,3051,311900655.50
2020-08-211,3341,3451,3211,339800669.50
2020-08-201,3071,3281,3021,3152,800657.50
2020-08-191,2811,3051,2801,3052,200652.50
2020-08-181,2941,3001,2881,3002,900650
2020-08-171,2901,3151,2661,2985,700649
2020-08-14---1,260-630
2020-08-13---1,260-630
2020-08-12---1,260-630
2020-08-111,2601,2601,2601,260100630
2020-08-07---1,227-613.50
2020-08-061,2461,2461,2261,227900613.50
2020-08-051,2381,2501,2201,240500620
2020-08-041,2741,2931,2511,2682,900634
2020-08-031,2311,2991,2311,2728,400636
2020-07-311,2151,2151,1531,1711,000585.50
2020-07-301,2391,2391,2001,2361,600618
2020-07-291,1811,2301,1811,2251,100612.50
2020-07-281,2001,2001,1821,182300591
2020-07-271,1701,2011,1541,1972,700598.50
2020-07-221,2391,2391,2061,2062,600603
2020-07-211,2451,2451,1701,2158,400607.50
2020-07-20---1,162-581
2020-07-171,1551,1621,1551,162500581
2020-07-161,1901,1901,1741,174900587
2020-07-151,2111,2201,1971,197700598.50
2020-07-141,2101,2111,1811,211600605.50
2020-07-131,2301,2301,1801,180700590
2020-07-101,1781,2241,1781,210600605
2020-07-091,2011,2301,1521,2084,200604
2020-07-081,2301,2301,2301,230100615
2020-07-071,2391,2791,1591,2302,900615
2020-07-061,1161,2111,1121,2115,200605.50
2020-07-031,0791,0871,0701,0861,400543
2020-07-021,0801,0931,0561,0636,500531.50
2020-07-011,1051,1051,0651,0654,400532.50
2020-06-301,0991,1171,0881,1052,900552.50
2020-06-291,0991,1111,0901,0951,800547.50
2020-06-261,0701,0701,0661,069700534.50
2020-06-251,0981,1001,0331,0556,800527.50
2020-06-241,1491,1491,0971,097900548.50
2020-06-231,1351,1501,1221,1314,100565.50
2020-06-221,1181,1581,1151,1353,700567.50
2020-06-191,0671,0761,0671,0762,000538
2020-06-181,0951,1081,0631,0632,900531.50
2020-06-171,0691,0891,0651,0893,200544.50
2020-06-161,0841,1201,0601,0872,500543.50
2020-06-151,1001,1001,0551,0551,000527.50
2020-06-121,1001,1001,0641,0842,500542
2020-06-111,1391,1471,1221,1221,900561
2020-06-101,1631,1631,1431,144800572
2020-06-091,1691,1691,1241,1335,400566.50
2020-06-081,1001,1091,0951,1092,800554.50
2020-06-051,1141,1201,0901,0922,400546
2020-06-041,1901,1901,0921,1004,200550
2020-06-031,0611,1971,0611,1971,400598.50
2020-06-021,0891,0891,0501,050300525
2020-06-011,0551,1101,0211,0882,100544
2020-05-291,0751,0751,0551,055600527.50
2020-05-28---1,105-552.50
2020-05-271,0911,1051,0911,105300552.50
2020-05-261,0911,0911,0911,091700545.50
2020-05-251,1301,1831,0941,1092,300554.50
2020-05-221,0801,1191,0801,1191,400559.50
2020-05-211,1001,1001,0721,0781,600539
2020-05-201,0281,1001,0281,1003,000550
2020-05-191,0011,0369931,0233,800511.50
2020-05-181,0021,0199869863,100493
2020-05-159801,0119609923,400496
2020-05-14994994971971800485.50
2020-05-139909929829921,800496
2020-05-129801,0189809862,100493
2020-05-119699749699711,400485.50
2020-05-089849989849981,000499
2020-05-079989989849841,400492
2020-05-019669689429423,600471
2020-04-309629909629832,400491.50
2020-04-28---962-481
2020-04-279789789619621,100481
2020-04-249409459369391,200469.50
2020-04-23926935926935400467.50
2020-04-229309309029222,900461
2020-04-21958958951951400475.50
2020-04-209279559279511,600475.50
2020-04-179419419229221,200461
2020-04-169359509359351,700467.50
2020-04-159629759359351,800467.50
2020-04-14932932932932400466
2020-04-139319469179171,600458.50
2020-04-10---944-472
2020-04-099349509349445,100472
2020-04-08934934934934100467
2020-04-079149209149193,700459.50
2020-04-069259258819144,100457
2020-04-039509969409401,400470
2020-04-02938938938938100469
2020-04-01---968-484
2020-03-319499809499681,100484
2020-03-30944944941941500470.50
2020-03-279309649189492,300474.50
2020-03-268849218839183,800459
2020-03-258858998798923,400446
2020-03-248358778308439,700421.50
2020-03-238858858008409,300420
2020-03-198938938858852,300442.50
2020-03-189159199139132,000456.50
2020-03-178799108799101,100455
2020-03-16880924880924400462
2020-03-138658958658951,100447.50
2020-03-129129128669123,000456
2020-03-119139339119121,000456
2020-03-108809128659115,000455.50
2020-03-099459559009014,800450.50
2020-03-061,0001,00094296915,700484.50
2020-03-051,0531,0531,0191,0191,300509.50
2020-03-041,0481,0501,0321,0322,900516
2020-03-031,1071,1071,0771,0782,700539
2020-03-021,1291,1291,0701,1073,600553.50
2020-02-281,1211,12199299412,900497
2020-02-271,1701,1831,1411,1532,900576.50
2020-02-261,2081,2201,2081,208600604
2020-02-251,2901,2901,2001,2382,800619
2020-02-211,2871,3031,2351,2912,000645.50
2020-02-201,3051,3061,2681,2871,800643.50
2020-02-191,3311,3411,2811,3012,200650.50
2020-02-181,3631,3841,3361,3401,500670
2020-02-171,3761,3901,3711,3711,200685.50
2020-02-141,3851,3851,3821,382400691
2020-02-131,4181,4181,3881,3881,000694
2020-02-121,3861,4271,3821,4181,200709
2020-02-101,4011,4261,3541,3864,700693
2020-02-071,3641,4281,3641,4271,900713.50
2020-02-061,3641,3721,3541,3722,600686
2020-02-051,3811,4191,3641,3646,700682
2020-02-041,3971,4011,3831,3874,500693.50
2020-02-031,4201,4211,3301,40915,300704.50
2020-01-311,4491,4951,4251,48611,200743
2020-01-301,4891,5471,4311,43417,800717
2020-01-291,4601,4921,4451,49210,900746
2020-01-281,3771,4311,3641,4309,500715
2020-01-271,3471,3821,3001,3765,500688
2020-01-241,3401,3811,3221,36010,300680
2020-01-231,2801,3491,2791,34313,400671.50
2020-01-221,2501,2801,2501,2671,500633.50
2020-01-211,2591,2601,2591,260200630
2020-01-201,2851,2851,2581,2591,800629.50
2020-01-171,2701,2701,2431,2552,300627.50
2020-01-161,2821,2941,2641,2701,200635
2020-01-151,2901,2901,2581,2823,700641
2020-01-141,2741,2991,2481,2904,800645
2020-01-101,2311,2691,2311,2551,900627.50
2020-01-091,2071,2601,2071,2314,300615.50
2020-01-081,2021,2021,1581,1953,700597.50
2020-01-071,1911,2261,1911,2101,600605
2020-01-061,1941,2271,1811,1912,700595.50

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