3841 (株)ジーダットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	833	833	821	821	2,700	821
2022-12-29	835	838	825	833	3,200	833
2022-12-28	839	839	836	837	1,400	837
2022-12-27	845	845	843	844	900	844
2022-12-26	848	857	842	842	2,300	842
2022-12-23	849	858	847	847	2,500	847
2022-12-22	879	879	863	864	1,900	864
2022-12-21	860	880	860	880	1,600	880
2022-12-20	907	909	861	865	14,700	865
2022-12-19	908	910	904	910	1,800	910
2022-12-16	915	915	896	898	2,100	898
2022-12-15	901	910	901	910	1,200	910
2022-12-14	905	918	898	905	4,800	905
2022-12-13	915	915	904	906	1,700	906
2022-12-12	899	916	899	916	2,800	916
2022-12-09	893	921	876	919	20,700	919
2022-12-08	882	882	876	878	3,800	878
2022-12-07	874	905	872	885	18,400	885
2022-12-06	871	871	865	865	2,300	865
2022-12-05	880	887	871	871	2,000	871
2022-12-02	866	867	865	865	3,100	865
2022-12-01	881	881	869	872	3,000	872
2022-11-30	890	891	872	887	3,000	887
2022-11-29	858	892	858	892	8,400	892
2022-11-28	854	863	854	862	1,100	862
2022-11-25	864	864	854	854	3,700	854
2022-11-24	862	872	852	864	6,100	864
2022-11-22	871	872	860	861	2,300	861
2022-11-21	859	870	848	867	2,500	867
2022-11-18	854	868	854	854	1,800	854
2022-11-17	855	860	848	854	2,200	854
2022-11-16	864	864	854	854	3,300	854
2022-11-15	851	856	844	854	2,200	854
2022-11-14	867	878	852	852	5,200	852
2022-11-11	821	880	811	867	34,700	867
2022-11-10	802	809	802	806	1,300	806
2022-11-09	815	815	802	802	1,500	802
2022-11-08	803	815	803	815	4,600	815
2022-11-07	814	821	801	801	3,500	801
2022-11-04	809	819	794	801	2,700	801
2022-11-02	815	817	802	802	5,200	802
2022-11-01	819	836	819	820	8,000	820
2022-10-31	861	863	785	813	60,900	813
2022-10-28	882	922	882	901	17,700	901
2022-10-27	874	878	868	878	1,300	878
2022-10-26	879	895	877	878	7,000	878
2022-10-25	884	896	858	884	11,400	884
2022-10-24	846	886	846	880	21,000	880
2022-10-21	831	850	831	846	4,600	846
2022-10-20	830	830	825	829	2,300	829
2022-10-19	829	829	822	823	3,000	823
2022-10-18	816	828	816	826	900	826
2022-10-17	825	825	810	813	1,900	813
2022-10-14	795	834	789	834	6,700	834
2022-10-13	786	799	784	793	2,300	793
2022-10-12	784	799	784	799	300	799
2022-10-11	786	799	785	799	1,400	799
2022-10-07	804	804	794	794	500	794
2022-10-06	792	809	792	800	3,300	800
2022-10-05	797	808	792	792	1,500	792
2022-10-04	781	802	781	797	3,300	797
2022-10-03	777	785	777	780	1,800	780
2022-09-30	783	784	777	779	2,000	779
2022-09-29	790	795	788	790	3,300	790
2022-09-28	797	797	770	788	10,900	788
2022-09-27	809	815	803	812	1,500	812
2022-09-26	822	823	771	810	13,300	810
2022-09-22	803	822	803	822	2,600	822
2022-09-21	815	815	808	810	2,100	810
2022-09-20	839	839	815	815	3,100	815
2022-09-16	811	818	807	818	1,400	818
2022-09-15	811	818	811	815	900	815
2022-09-14	811	822	802	811	7,000	811
2022-09-13	822	822	810	822	5,800	822
2022-09-12	815	822	815	822	2,300	822
2022-09-09	829	829	805	815	4,000	815
2022-09-08	819	830	810	815	3,900	815
2022-09-07	822	825	818	818	1,500	818
2022-09-06	815	824	815	819	1,800	819
2022-09-05	813	824	813	823	1,400	823
2022-09-02	825	826	810	826	8,400	826
2022-09-01	839	843	821	821	5,000	821
2022-08-31	839	840	821	840	7,700	840
2022-08-30	848	848	836	836	1,100	836
2022-08-29	830	845	827	842	10,500	842
2022-08-26	876	890	848	866	11,600	866
2022-08-25	884	887	872	876	3,900	876
2022-08-24	865	884	852	884	8,000	884
2022-08-23	852	890	852	880	7,300	880
2022-08-22	893	900	841	865	47,000	865
2022-08-19	832	835	827	827	900	827
2022-08-18	838	838	830	830	2,000	830
2022-08-17	825	845	823	845	5,900	845
2022-08-16	812	824	812	823	2,100	823
2022-08-15	811	819	806	819	4,800	819
2022-08-12	808	818	802	811	3,700	811
2022-08-10	814	818	808	808	1,600	808
2022-08-09	829	829	817	817	1,500	817
2022-08-08	809	828	809	828	3,000	828
2022-08-05	802	815	800	809	1,700	809
2022-08-04	796	808	796	805	1,900	805
2022-08-03	813	813	800	802	8,600	802
2022-08-02	823	823	817	818	4,100	818
2022-08-01	821	839	821	824	16,400	824
2022-07-29	831	845	828	845	4,600	845
2022-07-28	840	845	830	836	3,300	836
2022-07-27	850	850	835	835	9,500	835
2022-07-26	864	864	837	839	7,800	839
2022-07-25	856	870	853	865	5,100	865
2022-07-22	871	873	863	864	3,000	864
2022-07-21	857	874	846	874	7,500	874
2022-07-20	888	888	840	859	33,200	859
2022-07-19	899	899	856	877	38,900	877
2022-07-15	1,000	1,057	900	900	323,000	900
2022-07-14	1,052	1,052	968	1,052	326,100	1,052
2022-07-13	902	902	902	902	15,500	902
2022-07-12	760	760	752	752	300	752
2022-07-11	759	759	752	752	300	752
2022-07-08	752	752	742	750	2,200	750
2022-07-07	745	756	745	756	700	756
2022-07-06	748	753	748	750	2,200	750
2022-07-05	767	767	751	759	5,500	759
2022-07-04	766	778	766	766	4,600	766
2022-07-01	789	795	778	778	2,200	778
2022-06-30	800	800	797	799	700	799
2022-06-29	798	813	797	808	900	808
2022-06-28	807	809	798	798	900	798
2022-06-27	780	816	780	804	4,000	804
2022-06-24	755	772	753	772	1,700	772
2022-06-23	782	782	751	755	4,200	755
2022-06-22	810	811	781	781	4,800	781
2022-06-21	810	816	801	802	1,800	802
2022-06-20	804	807	804	805	2,200	805
2022-06-17	819	822	798	819	5,500	819
2022-06-16	802	847	802	823	3,100	823
2022-06-15	810	810	801	801	800	801
2022-06-14	805	809	781	808	5,100	808
2022-06-13	840	840	811	812	3,000	812
2022-06-10	839	840	817	840	3,000	840
2022-06-09	857	857	836	839	2,000	839
2022-06-08	865	888	810	842	33,400	842
2022-06-07	848	848	820	820	3,100	820
2022-06-06	825	846	825	846	2,600	846
2022-06-03	840	870	825	828	10,500	828
2022-06-02	796	839	796	839	12,400	839
2022-06-01	757	798	757	781	3,900	781
2022-05-31	759	762	752	762	2,200	762
2022-05-30	762	765	752	760	3,500	760
2022-05-27	771	872	750	757	43,400	757
2022-05-26	765	771	758	771	5,000	771
2022-05-25	757	757	734	757	2,200	757
2022-05-24	750	763	738	757	4,800	757
2022-05-23	741	750	741	750	2,300	750
2022-05-20	737	738	737	738	400	738
2022-05-19	738	769	738	744	3,100	744
2022-05-18	728	756	728	753	8,700	753
2022-05-17	717	729	704	706	11,000	706
2022-05-16	729	749	714	725	8,800	725
2022-05-13	734	799	734	774	8,800	774
2022-05-12	755	755	737	737	4,300	737
2022-05-11	760	761	757	760	1,400	760
2022-05-10	750	760	749	760	7,400	760
2022-05-09	794	794	746	756	13,300	756
2022-05-06	790	800	777	794	11,700	794
2022-05-02	790	802	787	802	3,200	802
2022-04-28	814	814	790	797	5,600	797
2022-04-27	780	808	765	806	9,500	806
2022-04-26	810	815	777	802	43,400	802
2022-04-25	758	899	758	839	218,200	839
2022-04-22	757	757	747	749	700	749
2022-04-21	734	757	734	757	5,500	757
2022-04-20	741	748	738	738	4,600	738
2022-04-19	733	742	733	740	1,600	740
2022-04-18	756	756	731	733	4,300	733
2022-04-15	754	756	750	750	700	750
2022-04-14	763	779	750	760	5,500	760
2022-04-13	773	773	765	765	1,000	765
2022-04-12	765	790	765	775	3,600	775
2022-04-11	782	795	782	795	2,300	795
2022-04-08	824	824	777	806	9,400	806
2022-04-07	743	828	741	794	28,300	794
2022-04-06	778	778	745	745	12,600	745
2022-04-05	791	791	779	783	4,200	783
2022-04-04	800	801	790	790	7,500	790
2022-04-01	807	822	798	806	6,900	806
2022-03-31	850	850	806	806	7,000	806
2022-03-30	850	860	786	840	16,300	840
2022-03-29	1,759	1,792	1,746	1,746	7,600	873
2022-03-28	1,840	1,840	1,751	1,751	3,400	875.50
2022-03-25	1,715	1,790	1,715	1,758	12,000	879
2022-03-24	1,679	1,740	1,656	1,740	5,100	870
2022-03-23	1,679	1,689	1,656	1,675	4,500	837.50
2022-03-22	1,675	1,685	1,636	1,679	6,600	839.50
2022-03-18	1,703	1,722	1,603	1,674	17,600	837
2022-03-17	1,750	1,752	1,701	1,701	5,500	850.50
2022-03-16	1,728	1,734	1,691	1,714	5,300	857
2022-03-15	1,710	1,740	1,665	1,690	3,900	845
2022-03-14	1,734	1,748	1,670	1,710	6,200	855
2022-03-11	1,722	1,742	1,654	1,715	19,700	857.50
2022-03-10	1,750	1,780	1,704	1,753	6,600	876.50
2022-03-09	1,728	1,772	1,670	1,736	13,800	868
2022-03-08	1,686	1,773	1,665	1,768	13,500	884
2022-03-07	1,695	1,780	1,651	1,709	15,000	854.50
2022-03-04	1,681	1,721	1,601	1,708	19,300	854
2022-03-03	1,731	1,745	1,660	1,681	25,000	840.50
2022-03-02	1,804	1,813	1,726	1,761	25,700	880.50
2022-03-01	1,989	2,048	1,876	1,884	40,900	942
2022-02-28	1,915	2,099	1,870	2,089	55,100	1,044.50
2022-02-25	1,783	2,045	1,698	2,045	104,400	1,022.50
2022-02-24	2,170	2,260	1,822	1,823	135,500	911.50
2022-02-22	2,153	2,503	2,063	2,320	574,500	1,160
2022-02-21	1,843	2,003	1,672	2,003	343,300	1,001.50
2022-02-18	1,603	1,603	1,560	1,603	57,400	801.50
2022-02-17	1,303	1,303	1,303	1,303	100	651.50
2022-02-16	1,330	1,340	1,322	1,324	2,500	662
2022-02-15	1,284	1,299	1,284	1,293	300	646.50
2022-02-14	1,300	1,332	1,300	1,331	800	665.50
2022-02-10	1,313	1,313	1,313	1,313	100	656.50
2022-02-09	1,305	1,323	1,305	1,323	1,100	661.50
2022-02-08	1,311	1,311	1,292	1,295	300	647.50
2022-02-07	1,310	1,314	1,291	1,314	600	657
2022-02-04	1,293	1,307	1,287	1,305	1,000	652.50
2022-02-03	1,289	1,307	1,287	1,307	900	653.50
2022-02-02	1,301	1,320	1,286	1,286	2,100	643
2022-02-01	1,311	1,311	1,311	1,311	100	655.50
2022-01-31	1,260	1,318	1,260	1,318	5,400	659
2022-01-28	1,205	1,264	1,205	1,241	3,900	620.50
2022-01-27	1,281	1,281	1,200	1,200	1,500	600
2022-01-26	1,254	1,265	1,221	1,251	4,500	625.50
2022-01-25	1,252	1,269	1,247	1,258	2,600	629
2022-01-24	1,247	1,267	1,243	1,246	2,100	623
2022-01-21	1,261	1,277	1,246	1,277	1,500	638.50
2022-01-20	1,253	1,270	1,253	1,261	500	630.50
2022-01-19	1,304	1,304	1,251	1,268	6,800	634
2022-01-18	1,290	1,309	1,280	1,283	2,100	641.50
2022-01-17	1,299	1,315	1,290	1,290	1,400	645
2022-01-14	1,297	1,307	1,281	1,290	3,100	645
2022-01-13	1,387	1,387	1,287	1,301	19,500	650.50
2022-01-12	1,392	1,450	1,392	1,405	2,300	702.50
2022-01-11	1,388	1,416	1,350	1,392	3,300	696
2022-01-07	1,438	1,438	1,341	1,379	9,700	689.50
2022-01-06	1,366	1,523	1,351	1,448	42,700	724
2022-01-05	1,281	1,374	1,281	1,336	5,300	668
2022-01-04	1,280	1,298	1,235	1,295	4,500	647.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

3841 (株)ジーダット の時系列データ [2022年度]

3841 (株)ジーダットの時系列データ [2022年度]