3841 (株)ジーダットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,000	1,000	996	996	1,900	996
2023-12-28	1,024	1,025	999	999	4,200	999
2023-12-27	1,016	1,016	1,016	1,016	200	1,016
2023-12-26	1,017	1,025	1,011	1,016	500	1,016
2023-12-25	1,020	1,025	1,005	1,017	3,200	1,017
2023-12-22	1,020	1,020	1,015	1,019	2,200	1,019
2023-12-21	1,020	1,020	1,015	1,015	300	1,015
2023-12-20	1,030	1,030	1,012	1,012	2,700	1,012
2023-12-19	1,036	1,042	1,012	1,031	1,300	1,031
2023-12-18	1,003	1,018	994	1,011	1,600	1,011
2023-12-15	1,005	1,005	1,005	1,005	100	1,005
2023-12-14	1,010	1,010	1,010	1,010	300	1,010
2023-12-13	1,014	1,014	991	1,000	700	1,000
2023-12-12	1,014	1,018	992	1,014	1,900	1,014
2023-12-11	1,007	1,016	1,000	1,000	1,600	1,000
2023-12-08	990	990	982	985	300	985
2023-12-07	1,006	1,006	981	981	1,000	981
2023-12-06	987	991	987	991	1,100	991
2023-12-05	1,002	1,002	982	982	2,000	982
2023-12-04	1,020	1,020	1,007	1,007	1,700	1,007
2023-12-01	1,038	1,038	1,019	1,027	2,400	1,027
2023-11-30	1,010	1,024	1,002	1,024	2,300	1,024
2023-11-29	1,013	1,022	1,005	1,019	2,300	1,019
2023-11-28	1,042	1,042	1,009	1,013	5,000	1,013
2023-11-27	1,008	1,046	995	1,044	10,700	1,044
2023-11-24	960	983	960	978	1,300	978
2023-11-22	975	975	960	960	1,200	960
2023-11-21	956	979	956	970	1,500	970
2023-11-20	973	973	958	971	600	971
2023-11-17	961	971	957	971	1,100	971
2023-11-16	969	970	965	970	600	970
2023-11-15	943	974	943	974	6,000	974
2023-11-14	939	939	930	930	1,300	930
2023-11-13	939	939	939	939	200	939
2023-11-10	-	-	-	938	-	938
2023-11-09	938	938	938	938	1,200	938
2023-11-08	955	955	935	937	2,400	937
2023-11-07	956	956	956	956	100	956
2023-11-06	950	965	950	956	2,800	956
2023-11-02	938	953	937	949	3,200	949
2023-11-01	910	928	910	923	600	923
2023-10-31	918	925	910	925	900	925
2023-10-30	910	925	910	918	3,400	918
2023-10-27	922	965	921	931	6,500	931
2023-10-26	946	946	924	943	1,700	943
2023-10-25	920	949	920	946	1,700	946
2023-10-24	920	920	917	917	1,300	917
2023-10-23	932	937	920	920	3,300	920
2023-10-20	953	953	920	936	4,500	936
2023-10-19	948	952	943	943	1,200	943
2023-10-18	958	958	958	958	500	958
2023-10-17	945	966	945	958	1,500	958
2023-10-16	959	959	927	940	7,000	940
2023-10-13	1,000	1,000	962	969	3,400	969
2023-10-12	1,002	1,010	1,001	1,001	1,000	1,001
2023-10-11	1,015	1,015	998	998	1,600	998
2023-10-10	995	1,006	995	1,006	800	1,006
2023-10-06	999	1,038	966	983	3,500	983
2023-10-05	970	982	970	980	1,600	980
2023-10-04	970	970	958	970	900	970
2023-10-03	1,010	1,010	975	975	3,200	975
2023-10-02	1,021	1,030	1,011	1,011	700	1,011
2023-09-29	1,014	1,022	1,014	1,021	3,200	1,021
2023-09-28	1,026	1,038	1,003	1,038	5,600	1,038
2023-09-27	1,031	1,031	1,031	1,031	100	1,031
2023-09-26	1,021	1,039	1,017	1,031	1,000	1,031
2023-09-25	1,010	1,023	1,010	1,023	1,600	1,023
2023-09-22	1,022	1,022	1,003	1,005	2,000	1,005
2023-09-21	1,023	1,034	1,021	1,021	1,600	1,021
2023-09-20	1,016	1,030	1,006	1,011	2,900	1,011
2023-09-19	981	1,043	981	1,037	9,400	1,037
2023-09-15	978	982	970	980	2,300	980
2023-09-14	969	977	969	972	1,100	972
2023-09-13	974	985	968	984	2,900	984
2023-09-12	980	985	970	970	2,800	970
2023-09-11	986	986	972	973	1,000	973
2023-09-08	976	985	968	980	3,300	980
2023-09-07	965	976	965	970	1,100	970
2023-09-06	956	960	956	960	1,000	960
2023-09-05	955	969	955	966	2,300	966
2023-09-04	959	962	952	955	2,000	955
2023-09-01	961	965	955	955	1,400	955
2023-08-31	968	968	957	962	800	962
2023-08-30	966	966	952	963	3,900	963
2023-08-29	1,004	1,004	960	968	7,600	968
2023-08-28	998	1,088	976	982	50,900	982
2023-08-25	949	950	939	942	700	942
2023-08-24	938	951	931	951	6,500	951
2023-08-23	935	935	930	930	1,000	930
2023-08-22	915	931	915	929	400	929
2023-08-21	915	915	915	915	100	915
2023-08-18	906	906	906	906	100	906
2023-08-17	908	908	905	907	800	907
2023-08-16	916	916	908	908	700	908
2023-08-15	911	916	908	916	1,100	916
2023-08-14	920	920	910	910	600	910
2023-08-10	922	927	922	927	200	927
2023-08-09	928	928	911	911	600	911
2023-08-08	920	931	920	921	600	921
2023-08-07	934	934	921	921	500	921
2023-08-04	920	933	920	921	600	921
2023-08-03	920	920	915	915	300	915
2023-08-02	934	934	920	920	400	920
2023-08-01	911	935	910	935	1,700	935
2023-07-31	932	937	905	919	7,200	919
2023-07-28	940	965	940	962	3,700	962
2023-07-27	950	954	933	954	4,400	954
2023-07-26	936	940	930	940	4,700	940
2023-07-25	912	940	911	940	9,500	940
2023-07-24	906	906	904	904	300	904
2023-07-21	903	905	901	901	1,400	901
2023-07-20	902	902	900	900	300	900
2023-07-19	898	900	895	900	700	900
2023-07-18	905	905	897	897	2,100	897
2023-07-14	905	905	905	905	300	905
2023-07-13	905	905	897	903	1,700	903
2023-07-12	906	906	901	905	1,200	905
2023-07-11	900	906	898	906	4,500	906
2023-07-10	900	900	891	894	1,200	894
2023-07-07	899	906	899	906	2,200	906
2023-07-06	906	906	904	904	1,000	904
2023-07-05	905	909	905	906	1,100	906
2023-07-04	912	912	905	905	2,100	905
2023-07-03	910	913	904	905	3,700	905
2023-06-30	-	-	-	910	-	910
2023-06-29	902	910	902	910	1,600	910
2023-06-28	909	909	901	901	2,300	901
2023-06-27	908	909	905	909	700	909
2023-06-26	901	908	901	907	1,100	907
2023-06-23	907	907	900	900	2,100	900
2023-06-22	900	910	897	910	8,600	910
2023-06-21	899	899	895	895	1,900	895
2023-06-20	909	909	901	901	1,800	901
2023-06-19	914	914	901	901	4,900	901
2023-06-16	913	913	901	902	3,400	902
2023-06-15	895	913	892	903	6,000	903
2023-06-14	875	885	875	885	2,700	885
2023-06-13	871	871	869	871	400	871
2023-06-12	870	879	870	871	2,000	871
2023-06-09	859	869	859	869	200	869
2023-06-08	865	866	857	861	1,400	861
2023-06-07	-	-	-	864	-	864
2023-06-06	865	865	864	864	500	864
2023-06-05	873	874	866	874	2,100	874
2023-06-02	866	874	865	865	1,900	865
2023-06-01	855	867	854	866	2,300	866
2023-05-31	861	861	855	855	1,100	855
2023-05-30	860	863	860	861	1,100	861
2023-05-29	864	864	856	859	600	859
2023-05-26	858	858	842	855	7,500	855
2023-05-25	858	865	855	862	1,000	862
2023-05-24	859	859	850	859	1,900	859
2023-05-23	872	872	861	861	2,900	861
2023-05-22	871	871	864	865	3,400	865
2023-05-19	860	866	860	865	3,400	865
2023-05-18	854	859	853	858	1,700	858
2023-05-17	847	858	845	851	4,500	851
2023-05-16	843	850	841	850	1,100	850
2023-05-15	846	846	840	843	2,300	843
2023-05-12	849	853	846	846	2,000	846
2023-05-11	848	850	837	849	3,300	849
2023-05-10	842	846	841	844	1,300	844
2023-05-09	846	849	842	842	1,000	842
2023-05-08	849	850	834	841	4,300	841
2023-05-02	849	849	840	846	1,000	846
2023-05-01	838	849	838	849	900	849
2023-04-28	837	842	837	838	1,400	838
2023-04-27	838	840	835	835	2,200	835
2023-04-26	845	845	838	838	1,300	838
2023-04-25	848	848	845	845	1,900	845
2023-04-24	843	848	843	848	700	848
2023-04-21	859	861	842	853	5,200	853
2023-04-20	853	860	848	853	4,000	853
2023-04-19	871	877	850	858	9,200	858
2023-04-18	874	883	855	881	2,800	881
2023-04-17	890	890	875	881	2,700	881
2023-04-14	861	890	853	890	9,100	890
2023-04-13	874	874	856	861	1,200	861
2023-04-12	840	875	840	874	4,100	874
2023-04-11	851	852	844	844	4,500	844
2023-04-10	874	874	853	853	4,600	853
2023-04-07	913	913	866	898	8,500	898
2023-04-06	853	900	853	900	13,700	900
2023-04-05	844	845	838	845	800	845
2023-04-04	840	840	836	837	1,400	837
2023-04-03	845	845	831	836	900	836
2023-03-31	859	859	829	850	4,500	850
2023-03-30	839	862	839	845	5,100	845
2023-03-29	850	869	850	855	4,900	855
2023-03-28	837	856	837	856	1,500	856
2023-03-27	843	851	840	851	2,900	851
2023-03-24	844	844	815	841	9,900	841
2023-03-23	835	845	834	845	1,600	845
2023-03-22	827	840	826	834	5,200	834
2023-03-20	859	859	835	835	2,500	835
2023-03-17	850	860	816	860	20,000	860
2023-03-16	832	832	824	830	800	830
2023-03-15	834	847	834	847	300	847
2023-03-14	840	843	836	843	1,600	843
2023-03-13	838	840	838	840	300	840
2023-03-10	833	856	833	856	1,100	856
2023-03-09	854	854	825	844	3,300	844
2023-03-08	839	850	838	850	900	850
2023-03-07	853	855	839	845	1,600	845
2023-03-06	853	855	843	855	3,000	855
2023-03-03	845	849	839	840	1,300	840
2023-03-02	842	846	831	831	3,100	831
2023-03-01	835	849	835	849	2,000	849
2023-02-28	834	844	834	839	1,800	839
2023-02-27	839	846	839	846	400	846
2023-02-24	833	847	833	842	3,300	842
2023-02-22	859	859	846	847	1,400	847
2023-02-21	842	853	842	853	400	853
2023-02-20	866	866	850	855	1,800	855
2023-02-17	851	868	851	864	3,000	864
2023-02-16	846	851	841	851	4,200	851
2023-02-15	822	838	822	836	2,000	836
2023-02-14	834	835	827	828	1,600	828
2023-02-13	822	827	822	822	1,100	822
2023-02-10	833	838	822	822	2,500	822
2023-02-09	833	833	826	826	1,400	826
2023-02-08	832	833	832	833	300	833
2023-02-07	842	844	826	826	2,200	826
2023-02-06	833	833	833	833	300	833
2023-02-03	828	840	823	823	3,200	823
2023-02-02	829	835	824	824	3,800	824
2023-02-01	836	839	827	828	4,300	828
2023-01-31	849	849	836	836	1,400	836
2023-01-30	844	858	829	850	20,000	850
2023-01-27	880	897	874	896	9,800	896
2023-01-26	861	871	859	865	2,500	865
2023-01-25	861	872	858	865	3,300	865
2023-01-24	866	869	860	865	3,700	865
2023-01-23	852	860	852	858	1,000	858
2023-01-20	875	875	850	859	2,800	859
2023-01-19	867	875	867	873	1,500	873
2023-01-18	863	869	858	867	3,400	867
2023-01-17	867	867	837	863	3,100	863
2023-01-16	845	852	845	852	400	852
2023-01-13	823	852	823	852	2,000	852
2023-01-12	820	825	820	823	1,800	823
2023-01-11	826	834	824	824	1,700	824
2023-01-10	819	829	819	826	2,000	826
2023-01-06	838	838	815	830	2,900	830
2023-01-05	835	838	834	838	1,500	838
2023-01-04	821	823	820	822	1,800	822

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 [2023年度]

3841 (株)ジーダットの時系列データ [2023年度]