- 2024年
- 2023年
5885 (株)ジーデップ・アドバンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,900 | 10,070 | 9,750 | 9,760 | 19,300 | 9,760 |
| 2024-05-01 | 9,920 | 10,100 | 9,810 | 9,890 | 13,800 | 9,890 |
| 2024-04-30 | 9,760 | 10,700 | 9,740 | 10,010 | 40,400 | 10,010 |
| 2024-04-26 | 9,610 | 9,900 | 9,510 | 9,620 | 28,700 | 9,620 |
| 2024-04-25 | 10,010 | 10,020 | 9,450 | 9,470 | 38,400 | 9,470 |
| 2024-04-24 | 10,160 | 10,520 | 10,050 | 10,080 | 39,500 | 10,080 |
| 2024-04-23 | 10,280 | 10,500 | 9,970 | 10,010 | 27,600 | 10,010 |
| 2024-04-22 | 10,380 | 10,490 | 9,950 | 10,060 | 38,500 | 10,060 |
| 2024-04-19 | 11,380 | 11,700 | 10,230 | 10,410 | 74,900 | 10,410 |
| 2024-04-18 | 11,000 | 11,660 | 11,000 | 11,460 | 41,500 | 11,460 |
| 2024-04-17 | 11,840 | 11,840 | 11,010 | 11,010 | 48,900 | 11,010 |
| 2024-04-16 | 10,780 | 11,980 | 10,710 | 11,010 | 77,400 | 11,010 |
| 2024-04-15 | 10,500 | 11,460 | 10,380 | 10,760 | 67,200 | 10,760 |
| 2024-04-12 | 10,600 | 11,450 | 10,350 | 11,300 | 97,200 | 11,300 |
| 2024-04-11 | 10,610 | 10,800 | 10,240 | 10,380 | 41,400 | 10,380 |
| 2024-04-10 | 11,020 | 11,610 | 10,760 | 10,910 | 55,800 | 10,910 |
| 2024-04-09 | 10,480 | 11,000 | 10,440 | 10,940 | 32,100 | 10,940 |
| 2024-04-08 | 10,710 | 11,000 | 10,480 | 10,480 | 27,600 | 10,480 |
| 2024-04-05 | 10,680 | 11,030 | 10,620 | 10,790 | 33,800 | 10,790 |
| 2024-04-04 | 11,670 | 11,670 | 10,830 | 11,030 | 52,500 | 11,030 |
| 2024-04-03 | 11,260 | 11,800 | 11,130 | 11,450 | 35,300 | 11,450 |
| 2024-04-02 | 12,020 | 12,080 | 11,380 | 11,510 | 43,500 | 11,510 |
| 2024-04-01 | 12,870 | 12,990 | 12,000 | 12,010 | 55,900 | 12,010 |
| 2024-03-29 | 12,940 | 13,150 | 12,800 | 12,860 | 26,000 | 12,860 |
| 2024-03-28 | 12,910 | 13,370 | 12,900 | 12,940 | 32,500 | 12,940 |
| 2024-03-27 | 13,500 | 13,780 | 13,140 | 13,140 | 50,200 | 13,140 |
| 2024-03-26 | 13,800 | 14,200 | 13,240 | 13,520 | 140,000 | 13,520 |
| 2024-03-25 | 13,350 | 13,780 | 12,670 | 12,700 | 76,900 | 12,700 |
| 2024-03-22 | 13,830 | 14,720 | 13,110 | 13,200 | 247,700 | 13,200 |
| 2024-03-21 | 13,500 | 13,570 | 12,640 | 13,530 | 99,800 | 13,530 |
| 2024-03-19 | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 | 13,200 |
| 2024-03-18 | 11,440 | 12,640 | 11,300 | 12,580 | 66,100 | 12,580 |
| 2024-03-15 | 11,380 | 11,670 | 11,060 | 11,260 | 49,500 | 11,260 |
| 2024-03-14 | 12,370 | 12,390 | 11,540 | 11,680 | 80,200 | 11,680 |
| 2024-03-13 | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 | 12,970 |
| 2024-03-12 | 11,850 | 13,000 | 11,810 | 12,650 | 100,500 | 12,650 |
| 2024-03-11 | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 | 12,150 |
| 2024-03-08 | 14,000 | 14,470 | 12,720 | 13,200 | 144,600 | 13,200 |
| 2024-03-07 | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 | 14,120 |
| 2024-03-06 | 15,380 | 16,600 | 14,690 | 15,450 | 426,700 | 15,450 |
| 2024-03-05 | 14,990 | 16,580 | 13,700 | 16,580 | 884,300 | 16,580 |
| 2024-03-04 | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 | 13,580 |
| 2024-03-01 | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 | 12,200 |
| 2024-02-29 | 12,200 | 13,390 | 11,870 | 13,080 | 296,300 | 13,080 |
| 2024-02-28 | 13,000 | 13,990 | 12,560 | 12,780 | 558,600 | 12,780 |
| 2024-02-27 | 12,100 | 13,370 | 11,450 | 13,370 | 517,000 | 13,370 |
| 2024-02-26 | 9,350 | 10,620 | 9,330 | 10,370 | 273,700 | 10,370 |
| 2024-02-22 | 10,000 | 10,040 | 9,090 | 9,120 | 201,600 | 9,120 |
| 2024-02-21 | 9,140 | 9,450 | 9,040 | 9,290 | 92,700 | 9,290 |
| 2024-02-20 | 8,720 | 10,040 | 8,610 | 9,440 | 313,600 | 9,440 |
| 2024-02-19 | 8,490 | 8,620 | 8,270 | 8,600 | 39,300 | 8,600 |
| 2024-02-16 | 8,150 | 8,470 | 8,010 | 8,470 | 57,300 | 8,470 |
| 2024-02-15 | 7,900 | 8,180 | 7,900 | 8,040 | 25,900 | 8,040 |
| 2024-02-14 | 7,810 | 7,900 | 7,740 | 7,850 | 21,000 | 7,850 |
| 2024-02-13 | 7,860 | 8,140 | 7,710 | 8,030 | 55,100 | 8,030 |
| 2024-02-09 | 7,940 | 8,040 | 7,810 | 7,810 | 20,800 | 7,810 |
| 2024-02-08 | 8,000 | 8,130 | 7,900 | 7,900 | 20,100 | 7,900 |
| 2024-02-07 | 8,050 | 8,070 | 7,930 | 7,980 | 16,400 | 7,980 |
| 2024-02-06 | 8,280 | 8,350 | 8,050 | 8,070 | 15,500 | 8,070 |
| 2024-02-05 | 8,110 | 8,290 | 8,110 | 8,190 | 10,700 | 8,190 |
| 2024-02-02 | 8,140 | 8,340 | 8,030 | 8,030 | 23,700 | 8,030 |
| 2024-02-01 | 8,150 | 8,300 | 7,990 | 7,990 | 26,800 | 7,990 |
| 2024-01-31 | 8,220 | 8,300 | 8,150 | 8,210 | 13,800 | 8,210 |
| 2024-01-30 | 8,370 | 8,450 | 8,170 | 8,320 | 19,800 | 8,320 |
| 2024-01-29 | 8,390 | 8,470 | 8,230 | 8,250 | 20,200 | 8,250 |
| 2024-01-26 | 8,680 | 8,820 | 8,400 | 8,420 | 48,300 | 8,420 |
| 2024-01-25 | 8,860 | 9,030 | 8,450 | 8,820 | 72,900 | 8,820 |
| 2024-01-24 | 8,630 | 9,040 | 8,630 | 8,850 | 37,200 | 8,850 |
| 2024-01-23 | 8,550 | 9,030 | 8,520 | 8,630 | 72,600 | 8,630 |
| 2024-01-22 | 7,860 | 8,690 | 7,860 | 8,550 | 63,100 | 8,550 |
| 2024-01-19 | 7,920 | 8,020 | 7,820 | 7,840 | 31,800 | 7,840 |
| 2024-01-18 | 8,120 | 8,140 | 7,870 | 7,870 | 29,200 | 7,870 |
| 2024-01-17 | 8,100 | 8,350 | 7,990 | 8,120 | 36,700 | 8,120 |
| 2024-01-16 | 8,490 | 9,040 | 8,090 | 8,110 | 77,700 | 8,110 |
| 2024-01-15 | 8,350 | 8,680 | 8,150 | 8,490 | 49,300 | 8,490 |
| 2024-01-12 | 8,550 | 8,750 | 8,350 | 8,650 | 36,200 | 8,650 |
| 2024-01-11 | 8,490 | 8,610 | 8,300 | 8,550 | 31,500 | 8,550 |
| 2024-01-10 | 8,390 | 8,650 | 8,350 | 8,390 | 33,900 | 8,390 |
| 2024-01-09 | 8,310 | 8,580 | 8,180 | 8,380 | 47,700 | 8,380 |
| 2024-01-05 | 8,030 | 8,230 | 7,900 | 7,930 | 22,000 | 7,930 |
| 2024-01-04 | 7,880 | 8,290 | 7,810 | 8,130 | 21,000 | 8,130 |
分割・併合履歴 ： なし
