5885 (株)ジーデップ・アドバンス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,745 | 1,768 | 1,699 | 1,718 | 32,900 | 1,718 |
| 2025-04-09 | 1,621 | 1,621 | 1,495 | 1,585 | 33,900 | 1,585 |
| 2025-04-08 | 1,582 | 1,711 | 1,581 | 1,661 | 33,800 | 1,661 |
| 2025-04-07 | 1,430 | 1,597 | 1,430 | 1,488 | 83,200 | 1,488 |
| 2025-04-04 | 1,823 | 1,843 | 1,723 | 1,820 | 63,000 | 1,820 |
| 2025-04-03 | 1,836 | 1,908 | 1,801 | 1,878 | 33,100 | 1,878 |
| 2025-04-02 | 1,936 | 1,953 | 1,924 | 1,925 | 13,800 | 1,925 |
| 2025-04-01 | 1,997 | 1,997 | 1,935 | 1,943 | 20,200 | 1,943 |
| 2025-03-31 | 1,988 | 2,000 | 1,955 | 1,971 | 17,000 | 1,971 |
| 2025-03-28 | 2,004 | 2,025 | 2,000 | 2,015 | 5,700 | 2,015 |
| 2025-03-27 | 2,037 | 2,045 | 2,011 | 2,011 | 10,000 | 2,011 |
| 2025-03-26 | 2,054 | 2,065 | 2,023 | 2,037 | 9,400 | 2,037 |
| 2025-03-25 | 2,037 | 2,059 | 2,035 | 2,048 | 8,000 | 2,048 |
| 2025-03-24 | 2,069 | 2,075 | 2,025 | 2,037 | 8,300 | 2,037 |
| 2025-03-21 | 2,087 | 2,091 | 2,070 | 2,070 | 6,900 | 2,070 |
| 2025-03-19 | 2,072 | 2,084 | 2,053 | 2,070 | 13,400 | 2,070 |
| 2025-03-18 | 2,022 | 2,080 | 2,022 | 2,039 | 24,000 | 2,039 |
| 2025-03-17 | 2,050 | 2,069 | 2,017 | 2,019 | 9,700 | 2,019 |
| 2025-03-14 | 1,999 | 2,038 | 1,985 | 2,038 | 12,200 | 2,038 |
| 2025-03-13 | 1,979 | 2,014 | 1,979 | 2,004 | 14,700 | 2,004 |
| 2025-03-12 | 1,968 | 1,979 | 1,948 | 1,972 | 11,000 | 1,972 |
| 2025-03-11 | 1,950 | 1,971 | 1,908 | 1,968 | 25,200 | 1,968 |
| 2025-03-10 | 1,999 | 2,000 | 1,957 | 1,999 | 11,500 | 1,999 |
| 2025-03-07 | 2,000 | 2,000 | 1,968 | 1,971 | 20,400 | 1,971 |
| 2025-03-06 | 2,002 | 2,041 | 1,993 | 2,021 | 17,400 | 2,021 |
| 2025-03-05 | 1,980 | 2,014 | 1,969 | 2,007 | 18,900 | 2,007 |
| 2025-03-04 | 1,988 | 2,004 | 1,955 | 1,990 | 28,600 | 1,990 |
| 2025-03-03 | 2,074 | 2,074 | 2,005 | 2,010 | 16,800 | 2,010 |
| 2025-02-28 | 2,105 | 2,125 | 1,998 | 2,025 | 52,300 | 2,025 |
| 2025-02-27 | 2,219 | 2,260 | 2,155 | 2,155 | 38,900 | 2,155 |
| 2025-02-26 | 2,138 | 2,138 | 2,089 | 2,119 | 20,200 | 2,119 |
| 2025-02-25 | 2,138 | 2,158 | 2,110 | 2,126 | 22,100 | 2,126 |
| 2025-02-21 | 2,202 | 2,216 | 2,166 | 2,188 | 25,800 | 2,188 |
| 2025-02-20 | 2,241 | 2,266 | 2,210 | 2,223 | 30,700 | 2,223 |
| 2025-02-19 | 2,247 | 2,285 | 2,215 | 2,241 | 26,300 | 2,241 |
| 2025-02-18 | 2,240 | 2,250 | 2,216 | 2,216 | 13,700 | 2,216 |
| 2025-02-17 | 2,233 | 2,260 | 2,211 | 2,216 | 17,300 | 2,216 |
| 2025-02-14 | 2,242 | 2,265 | 2,211 | 2,214 | 30,600 | 2,214 |
| 2025-02-13 | 2,280 | 2,280 | 2,233 | 2,244 | 17,900 | 2,244 |
| 2025-02-12 | 2,305 | 2,343 | 2,206 | 2,261 | 33,400 | 2,261 |
| 2025-02-10 | 2,260 | 2,350 | 2,260 | 2,288 | 60,200 | 2,288 |
| 2025-02-07 | 2,166 | 2,310 | 2,165 | 2,243 | 48,800 | 2,243 |
| 2025-02-06 | 2,178 | 2,217 | 2,166 | 2,166 | 18,100 | 2,166 |
| 2025-02-05 | 2,236 | 2,236 | 2,166 | 2,178 | 24,900 | 2,178 |
| 2025-02-04 | 2,150 | 2,239 | 2,145 | 2,190 | 93,100 | 2,190 |
| 2025-02-03 | 2,145 | 2,145 | 2,018 | 2,018 | 69,200 | 2,018 |
| 2025-01-31 | 2,162 | 2,239 | 2,148 | 2,170 | 35,100 | 2,170 |
| 2025-01-30 | 2,212 | 2,245 | 2,155 | 2,161 | 40,600 | 2,161 |
| 2025-01-29 | 2,193 | 2,227 | 2,141 | 2,188 | 65,500 | 2,188 |
| 2025-01-28 | 2,152 | 2,160 | 2,065 | 2,127 | 135,900 | 2,127 |
| 2025-01-27 | 2,370 | 2,370 | 2,234 | 2,235 | 103,700 | 2,235 |
| 2025-01-24 | 2,200 | 2,429 | 2,200 | 2,417 | 146,300 | 2,417 |
| 2025-01-23 | 2,245 | 2,250 | 2,189 | 2,210 | 35,400 | 2,210 |
| 2025-01-22 | 2,182 | 2,220 | 2,153 | 2,210 | 40,200 | 2,210 |
| 2025-01-21 | 2,200 | 2,238 | 2,120 | 2,140 | 35,900 | 2,140 |
| 2025-01-20 | 2,081 | 2,167 | 2,060 | 2,160 | 67,400 | 2,160 |
| 2025-01-17 | 2,081 | 2,081 | 2,014 | 2,057 | 77,600 | 2,057 |
| 2025-01-16 | 2,179 | 2,240 | 2,099 | 2,118 | 66,900 | 2,118 |
| 2025-01-15 | 2,201 | 2,310 | 2,100 | 2,166 | 328,300 | 2,166 |
| 2025-01-14 | 2,049 | 2,100 | 1,982 | 2,001 | 92,800 | 2,001 |
| 2025-01-10 | 2,055 | 2,067 | 2,023 | 2,064 | 28,900 | 2,064 |
| 2025-01-09 | 2,111 | 2,111 | 2,015 | 2,024 | 39,800 | 2,024 |
| 2025-01-08 | 2,114 | 2,144 | 2,075 | 2,110 | 51,900 | 2,110 |
| 2025-01-07 | 2,180 | 2,180 | 2,058 | 2,116 | 65,400 | 2,116 |
| 2025-01-06 | 2,200 | 2,211 | 2,042 | 2,042 | 75,100 | 2,042 |
分割・併合履歴 ： [2024-11-28]1株→4株