1. HOME >
  2. 株価時系列 >
  3. 3841 >
  4. 2021年

3841 (株)ジーダット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2761,2761,2701,273600636.50
2021-12-291,2761,2901,2501,2763,500638
2021-12-281,2701,2871,2701,2821,600641
2021-12-271,2781,2781,2521,2657,200632.50
2021-12-241,2841,2921,2661,2735,500636.50
2021-12-231,2881,3101,2811,31011,100655
2021-12-221,3131,3131,2871,2882,900644
2021-12-211,3051,3401,2851,3136,900656.50
2021-12-201,3851,3991,3201,3209,900660
2021-12-171,3911,3991,3811,3851,600692.50
2021-12-161,4051,4101,3881,3994,900699.50
2021-12-151,3801,4081,3801,4085,600704
2021-12-141,3941,4081,3731,3993,400699.50
2021-12-131,4151,4301,3871,4094,400704.50
2021-12-101,3841,4191,3831,41110,900705.50
2021-12-091,4271,6501,3981,40085,200700
2021-12-081,3731,3851,3511,3757,100687.50
2021-12-071,4001,4001,3501,3736,100686.50
2021-12-061,3951,3951,3221,37517,100687.50
2021-12-031,4641,4661,3651,40325,000701.50
2021-12-021,4371,4991,3601,41370,200706.50
2021-12-012,0502,0711,5021,547287,600773.50
2021-11-302,0002,0001,9902,00075,6001,000
2021-11-291,5101,6001,5101,600194,700800
2021-11-261,3291,3291,2861,3005,400650
2021-11-251,2911,3391,2911,3301,900665
2021-11-241,3031,3031,2831,291700645.50
2021-11-221,2581,3141,2521,3144,700657
2021-11-191,2881,2881,2531,2725,800636
2021-11-181,2701,2701,2681,2701,100635
2021-11-171,2721,2761,2551,2703,700635
2021-11-161,2881,2881,2801,280900640
2021-11-151,2771,2871,2771,2871,400643.50
2021-11-121,2901,2901,2641,2641,900632
2021-11-111,2981,2981,2851,293600646.50
2021-11-101,2851,3241,2811,2981,900649
2021-11-091,2981,2981,2561,2934,600646.50
2021-11-081,3251,3251,2681,3003,100650
2021-11-051,3101,3171,3101,3141,700657
2021-11-041,3271,3301,3071,3104,600655
2021-11-021,3671,3671,3381,3444,300672
2021-11-011,3201,3761,2731,36726,700683.50
2021-10-291,4591,5451,4151,53517,300767.50
2021-10-281,3961,4291,3961,4291,900714.50
2021-10-271,3951,4001,3811,3882,500694
2021-10-261,3801,4041,3801,400700700
2021-10-251,4241,4241,3901,3902,200695
2021-10-221,3821,4171,3821,417500708.50
2021-10-211,4321,4321,3711,4035,100701.50
2021-10-201,4261,4451,3921,4453,500722.50
2021-10-191,3741,4341,3741,4185,800709
2021-10-181,3751,3921,3571,3625,700681
2021-10-151,4241,4241,3711,37119,200685.50
2021-10-141,3951,6351,3801,46872,500734
2021-10-131,3501,3721,3351,3353,200667.50
2021-10-121,3151,3501,3041,3484,000674
2021-10-111,3581,3581,3031,3037,400651.50
2021-10-081,3061,3171,2981,3042,600652
2021-10-071,3261,3281,2901,3147,600657
2021-10-061,3331,3661,3011,3226,400661
2021-10-051,3131,3851,2871,32911,800664.50
2021-10-041,3331,3411,2731,32319,200661.50
2021-10-011,3541,4401,3121,32235,700661
2021-09-301,5401,5401,3651,37761,100688.50
2021-09-291,6751,7371,5011,513119,900756.50
2021-09-281,7711,7711,5911,740461,800870
2021-09-271,4711,4711,4711,4712,200735.50
2021-09-241,1651,1711,1651,1711,400585.50
2021-09-221,1711,1711,1641,164500582
2021-09-211,1691,1711,1691,171400585.50
2021-09-171,1881,1911,1881,191400595.50
2021-09-161,1941,1941,1901,190900595
2021-09-151,2201,2201,1901,1941,300597
2021-09-141,2211,2211,2001,220800610
2021-09-131,1911,1991,1911,191300595.50
2021-09-101,1841,2101,1651,1901,600595
2021-09-091,1861,1861,1601,160300580
2021-09-081,1871,1871,1871,187100593.50
2021-09-07---1,203-601.50
2021-09-061,2041,2081,1921,203500601.50
2021-09-031,1801,1811,1801,181300590.50
2021-09-021,1561,1611,1501,1611,500580.50
2021-09-011,1521,1561,1521,155800577.50
2021-08-311,1401,1401,1391,140900570
2021-08-301,1321,1391,1321,139600569.50
2021-08-271,1271,1271,1261,126600563
2021-08-26---1,141-570.50
2021-08-251,0981,1411,0981,1412,300570.50
2021-08-241,1351,1371,0601,0974,500548.50
2021-08-231,1151,1151,1061,115700557.50
2021-08-201,1481,1481,1061,1061,200553
2021-08-191,1291,1291,1291,129100564.50
2021-08-18---1,129-564.50
2021-08-17---1,129-564.50
2021-08-161,1241,1291,1241,129200564.50
2021-08-131,1251,1251,1251,125100562.50
2021-08-121,1441,1471,1351,1391,000569.50
2021-08-111,1291,1491,1121,1492,600574.50
2021-08-101,1501,1511,1051,1293,400564.50
2021-08-061,1691,1691,1351,1432,900571.50
2021-08-051,1891,1891,1751,175700587.50
2021-08-041,2101,2101,1561,1863,800593
2021-08-031,2251,2251,2121,212500606
2021-08-021,2681,2681,1751,2298,300614.50
2021-07-301,2701,2731,2221,2436,700621.50
2021-07-291,2661,2931,2661,274500637
2021-07-281,2641,2651,2641,265500632.50
2021-07-271,2871,2891,2621,2721,900636
2021-07-261,3261,3261,2631,2632,700631.50
2021-07-211,2971,2991,2751,2961,200648
2021-07-201,2941,2941,2941,294100647
2021-07-191,2751,2751,2751,275700637.50
2021-07-161,2751,2751,2751,275100637.50
2021-07-15---1,294-647
2021-07-141,2931,2941,2781,294400647
2021-07-131,2781,2901,2761,276500638
2021-07-121,2761,2961,2761,2801,100640
2021-07-091,3021,3021,3011,301300650.50
2021-07-081,3051,3051,3051,305100652.50
2021-07-07---1,285-642.50
2021-07-06---1,285-642.50
2021-07-051,2851,3031,2851,285300642.50
2021-07-021,2811,2851,2811,285900642.50
2021-07-011,3051,3051,2901,290200645
2021-06-30---1,291-645.50
2021-06-291,3001,3201,2801,2912,600645.50
2021-06-281,3211,3211,2981,3041,100652
2021-06-251,3301,3301,3201,320900660
2021-06-241,3101,3101,2981,305400652.50
2021-06-231,3241,3441,3201,3211,100660.50
2021-06-221,3411,3431,3161,3243,000662
2021-06-211,3131,3151,3091,315700657.50
2021-06-181,3181,3181,3131,313500656.50
2021-06-171,3101,3241,3101,318600659
2021-06-161,3091,3101,2771,295700647.50
2021-06-15---1,282-641
2021-06-141,2801,2821,2801,282700641
2021-06-111,2771,2831,2731,283500641.50
2021-06-101,2851,3011,2781,289600644.50
2021-06-091,2721,2921,2701,2701,000635
2021-06-081,2711,2931,2711,293500646.50
2021-06-071,2871,2871,2871,287100643.50
2021-06-04---1,296-648
2021-06-031,3151,3151,2961,296900648
2021-06-021,2601,2851,2601,2851,300642.50
2021-06-011,3221,3291,2801,2803,000640
2021-05-311,2441,2881,2441,2813,000640.50
2021-05-281,2701,2701,2691,269400634.50
2021-05-27---1,257-628.50
2021-05-26---1,257-628.50
2021-05-251,2581,2661,2371,257800628.50
2021-05-241,2581,2581,2581,258100629
2021-05-211,2571,2581,2571,258300629
2021-05-201,2501,2511,2501,2501,500625
2021-05-191,2501,2511,2501,250500625
2021-05-181,2271,2671,2271,2361,000618
2021-05-171,3121,3121,2271,2278,900613.50
2021-05-141,2601,3141,2601,2852,000642.50
2021-05-131,2851,2861,2311,2853,400642.50
2021-05-121,3051,3111,2731,2993,100649.50
2021-05-111,3101,3101,3051,305600652.50
2021-05-101,3131,3131,3001,3001,000650
2021-05-071,3121,3131,3021,3131,000656.50
2021-05-061,3001,3081,3001,3083,600654
2021-04-301,3071,3071,2851,3001,000650
2021-04-281,3001,3171,2831,3041,400652
2021-04-271,2881,3071,2781,307700653.50
2021-04-261,2701,2971,2701,297700648.50
2021-04-231,2751,2751,2701,270700635
2021-04-221,2771,2771,2761,276200638
2021-04-211,2861,2981,2751,275400637.50
2021-04-201,2861,3131,2831,2861,200643
2021-04-191,3311,3311,2751,2832,900641.50
2021-04-161,3161,3291,3071,308700654
2021-04-151,3111,3221,3061,315600657.50
2021-04-141,3041,3331,3031,3062,100653
2021-04-131,3041,3041,2801,304400652
2021-04-121,3051,3051,2801,2802,600640
2021-04-091,2751,3041,2681,2905,600645
2021-04-081,3381,3381,2831,3052,900652.50
2021-04-071,3421,3631,3401,3401,300670
2021-04-061,3601,3601,3481,3482,500674
2021-04-051,3411,3661,3411,3601,200680
2021-04-021,3311,3601,3251,3402,600670
2021-04-011,3301,3541,3291,3331,900666.50
2021-03-311,3571,3761,3331,3331,600666.50
2021-03-301,3511,3961,3511,3631,000681.50
2021-03-291,3891,3891,3501,3503,200675
2021-03-261,3781,3991,3711,3713,300685.50
2021-03-251,3291,3651,3291,3641,800682
2021-03-241,3591,3591,3121,3292,200664.50
2021-03-231,3481,3641,3431,3432,600671.50
2021-03-221,3241,3601,3091,3434,300671.50
2021-03-191,3101,3251,3031,3052,300652.50
2021-03-181,3221,3221,3001,3001,300650
2021-03-171,3191,3261,3081,3141,200657
2021-03-161,2931,3181,2901,3092,300654.50
2021-03-151,3151,3201,2901,3173,000658.50
2021-03-121,3101,3291,3101,3162,100658
2021-03-111,3161,3171,3091,3091,300654.50
2021-03-101,3261,3261,3121,3212,300660.50
2021-03-091,3021,3271,2961,3271,500663.50
2021-03-081,3001,3021,2901,2952,100647.50
2021-03-051,3381,3381,2901,2902,400645
2021-03-041,3701,3701,3341,338900669
2021-03-031,3621,3731,3261,3702,800685
2021-03-021,3671,3671,3671,367700683.50
2021-03-011,3611,3701,3401,340600670
2021-02-261,3301,3541,3231,354900677
2021-02-251,3401,3551,3311,3391,500669.50
2021-02-241,3351,3751,3351,3402,100670
2021-02-221,3751,3941,3251,3484,200674
2021-02-191,3711,3891,3591,389900694.50
2021-02-181,3901,4201,3631,3654,100682.50
2021-02-171,3841,3971,3841,3842,000692
2021-02-161,4201,4201,3861,3971,400698.50
2021-02-151,4021,4221,4001,4221,900711
2021-02-121,3931,4001,3721,3995,000699.50
2021-02-101,4931,4961,3841,39310,200696.50
2021-02-091,5241,5281,4931,4934,200746.50
2021-02-081,5431,5431,5301,5301,700765
2021-02-051,5311,5981,5311,5432,400771.50
2021-02-041,5661,5961,5611,5651,600782.50
2021-02-031,5341,5801,5211,5803,300790
2021-02-021,5161,5401,5001,5403,700770
2021-02-011,5321,5371,5111,5145,100757
2021-01-291,6151,6471,6061,6401,700820
2021-01-281,6071,6291,6021,6121,800806
2021-01-271,6381,6451,6131,6392,100819.50
2021-01-261,6281,6401,6191,6332,200816.50
2021-01-251,6581,6581,5631,6029,500801
2021-01-221,6461,6961,6421,6593,100829.50
2021-01-211,6251,6701,6251,6702,400835
2021-01-201,6251,7191,6231,6253,300812.50
2021-01-191,7151,7591,6341,6348,100817
2021-01-181,6001,6971,5901,6755,700837.50
2021-01-151,5511,6291,5511,6004,800800
2021-01-141,6751,7201,5781,57812,600789
2021-01-131,8391,8621,6361,66040,500830
2021-01-121,6131,9321,6131,82649,200913
2021-01-081,5061,5331,5001,533600766.50
2021-01-071,5341,5741,5061,5063,500753
2021-01-061,5701,5901,5551,574700787
2021-01-051,5531,6001,5241,5832,200791.50
2021-01-041,5641,6601,5501,5931,200796.50

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