- 2024年
- 2023年
5885 (株)ジーデップ・アドバンス 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 | 8,160 | 8,310 | 8,080 | 8,170 | 16,800 | 8,170 |
| 2023-12-28 | 8,110 | 8,430 | 8,050 | 8,220 | 22,900 | 8,220 |
| 2023-12-27 | 7,820 | 8,230 | 7,820 | 8,100 | 38,800 | 8,100 |
| 2023-12-26 | 7,920 | 8,170 | 7,880 | 7,880 | 21,500 | 7,880 |
| 2023-12-25 | 7,950 | 7,990 | 7,600 | 7,990 | 44,200 | 7,990 |
| 2023-12-22 | 8,090 | 8,190 | 7,980 | 8,040 | 29,100 | 8,040 |
| 2023-12-21 | 8,380 | 8,400 | 8,150 | 8,190 | 39,800 | 8,190 |
| 2023-12-20 | 8,900 | 8,950 | 8,620 | 8,670 | 34,900 | 8,670 |
| 2023-12-19 | 8,600 | 8,900 | 8,550 | 8,870 | 24,700 | 8,870 |
| 2023-12-18 | 8,370 | 8,800 | 8,370 | 8,610 | 27,100 | 8,610 |
| 2023-12-15 | 8,260 | 8,490 | 8,260 | 8,350 | 17,000 | 8,350 |
| 2023-12-14 | 8,540 | 8,750 | 8,260 | 8,260 | 25,400 | 8,260 |
| 2023-12-13 | 8,420 | 8,850 | 8,400 | 8,530 | 33,500 | 8,530 |
| 2023-12-12 | 8,570 | 8,850 | 8,250 | 8,490 | 43,100 | 8,490 |
| 2023-12-11 | 9,010 | 9,190 | 8,530 | 8,540 | 42,700 | 8,540 |
| 2023-12-08 | 8,960 | 9,220 | 8,780 | 9,000 | 46,800 | 9,000 |
| 2023-12-07 | 9,480 | 9,750 | 9,110 | 9,110 | 78,100 | 9,110 |
| 2023-12-06 | 10,050 | 10,340 | 9,560 | 9,630 | 179,000 | 9,630 |
| 2023-12-05 | 8,990 | 10,660 | 8,790 | 9,930 | 367,300 | 9,930 |
| 2023-12-04 | 8,320 | 9,250 | 8,130 | 9,220 | 79,900 | 9,220 |
| 2023-12-01 | 8,390 | 8,500 | 8,280 | 8,360 | 12,200 | 8,360 |
| 2023-11-30 | 8,040 | 8,490 | 8,020 | 8,380 | 31,400 | 8,380 |
| 2023-11-29 | 8,270 | 8,500 | 8,030 | 8,060 | 35,700 | 8,060 |
| 2023-11-28 | 8,540 | 8,690 | 8,310 | 8,470 | 27,700 | 8,470 |
| 2023-11-27 | 8,600 | 8,700 | 8,250 | 8,540 | 35,900 | 8,540 |
| 2023-11-24 | 9,000 | 9,070 | 8,620 | 8,700 | 56,600 | 8,700 |
| 2023-11-22 | 8,740 | 9,430 | 8,670 | 9,000 | 135,800 | 9,000 |
| 2023-11-21 | 9,330 | 9,430 | 8,500 | 9,190 | 294,300 | 9,190 |
| 2023-11-20 | 7,310 | 7,980 | 7,310 | 7,980 | 64,200 | 7,980 |
| 2023-11-17 | 7,450 | 7,450 | 7,110 | 7,310 | 22,400 | 7,310 |
| 2023-11-16 | 7,260 | 7,530 | 7,050 | 7,350 | 39,200 | 7,350 |
| 2023-11-15 | 6,930 | 7,240 | 6,860 | 7,240 | 43,900 | 7,240 |
| 2023-11-14 | 6,980 | 6,980 | 6,810 | 6,820 | 15,800 | 6,820 |
| 2023-11-13 | 6,960 | 7,140 | 6,900 | 6,980 | 13,300 | 6,980 |
| 2023-11-10 | 7,000 | 7,080 | 6,810 | 7,010 | 24,500 | 7,010 |
| 2023-11-09 | 7,100 | 7,190 | 6,890 | 7,150 | 24,300 | 7,150 |
| 2023-11-08 | 7,270 | 7,350 | 6,950 | 7,100 | 38,500 | 7,100 |
| 2023-11-07 | 7,280 | 7,410 | 7,200 | 7,250 | 21,900 | 7,250 |
| 2023-11-06 | 7,180 | 7,510 | 7,090 | 7,430 | 40,400 | 7,430 |
| 2023-11-02 | 6,800 | 7,080 | 6,790 | 7,030 | 43,200 | 7,030 |
| 2023-11-01 | 7,030 | 7,190 | 6,700 | 6,760 | 38,200 | 6,760 |
| 2023-10-31 | 6,950 | 7,050 | 6,700 | 6,930 | 30,900 | 6,930 |
| 2023-10-30 | 7,220 | 7,280 | 6,880 | 6,920 | 36,400 | 6,920 |
| 2023-10-27 | 7,130 | 7,280 | 7,040 | 7,280 | 18,800 | 7,280 |
| 2023-10-26 | 7,080 | 7,300 | 7,010 | 7,080 | 28,300 | 7,080 |
| 2023-10-25 | 7,580 | 7,740 | 7,340 | 7,380 | 29,100 | 7,380 |
| 2023-10-24 | 7,290 | 7,540 | 6,950 | 7,480 | 55,800 | 7,480 |
| 2023-10-23 | 7,660 | 7,660 | 7,280 | 7,280 | 28,200 | 7,280 |
| 2023-10-20 | 7,820 | 7,840 | 7,480 | 7,710 | 49,900 | 7,710 |
| 2023-10-19 | 8,120 | 8,340 | 7,880 | 7,970 | 45,700 | 7,970 |
| 2023-10-18 | 8,420 | 8,540 | 8,160 | 8,400 | 47,300 | 8,400 |
| 2023-10-17 | 9,000 | 9,050 | 8,430 | 8,550 | 61,500 | 8,550 |
| 2023-10-16 | 9,050 | 9,590 | 8,920 | 8,940 | 42,700 | 8,940 |
| 2023-10-13 | 8,170 | 9,500 | 8,050 | 9,200 | 185,400 | 9,200 |
| 2023-10-12 | 9,980 | 10,460 | 9,980 | 10,420 | 55,500 | 10,420 |
| 2023-10-11 | 9,990 | 10,100 | 9,690 | 9,900 | 26,600 | 9,900 |
| 2023-10-10 | 10,040 | 10,160 | 9,930 | 9,970 | 22,800 | 9,970 |
| 2023-10-06 | 10,010 | 10,120 | 9,780 | 10,050 | 21,900 | 10,050 |
| 2023-10-05 | 9,940 | 10,090 | 9,760 | 9,990 | 23,100 | 9,990 |
| 2023-10-04 | 9,750 | 10,250 | 9,660 | 9,710 | 33,100 | 9,710 |
| 2023-10-03 | 10,040 | 10,370 | 9,890 | 9,970 | 38,400 | 9,970 |
| 2023-10-02 | 10,700 | 10,730 | 10,110 | 10,110 | 38,500 | 10,110 |
| 2023-09-29 | 10,140 | 10,670 | 10,030 | 10,610 | 50,400 | 10,610 |
| 2023-09-28 | 10,080 | 10,190 | 9,850 | 10,100 | 21,800 | 10,100 |
| 2023-09-27 | 9,580 | 10,150 | 9,550 | 10,080 | 39,500 | 10,080 |
| 2023-09-26 | 9,730 | 9,990 | 9,650 | 9,800 | 33,800 | 9,800 |
| 2023-09-25 | 9,540 | 9,790 | 9,500 | 9,580 | 30,000 | 9,580 |
| 2023-09-22 | 9,250 | 9,690 | 9,230 | 9,450 | 39,800 | 9,450 |
| 2023-09-21 | 10,000 | 10,000 | 9,360 | 9,550 | 51,500 | 9,550 |
| 2023-09-20 | 9,940 | 10,330 | 9,810 | 10,050 | 24,900 | 10,050 |
| 2023-09-19 | 9,940 | 10,300 | 9,910 | 9,970 | 20,600 | 9,970 |
| 2023-09-15 | 10,480 | 10,550 | 10,070 | 10,070 | 38,400 | 10,070 |
| 2023-09-14 | 10,270 | 10,650 | 10,200 | 10,310 | 46,400 | 10,310 |
| 2023-09-13 | 10,200 | 10,330 | 10,100 | 10,130 | 37,400 | 10,130 |
| 2023-09-12 | 10,640 | 10,830 | 10,160 | 10,410 | 72,700 | 10,410 |
| 2023-09-11 | 11,210 | 11,260 | 10,700 | 10,700 | 43,800 | 10,700 |
| 2023-09-08 | 10,570 | 11,260 | 10,510 | 11,260 | 57,900 | 11,260 |
| 2023-09-07 | 11,140 | 11,180 | 10,650 | 10,870 | 76,600 | 10,870 |
| 2023-09-06 | 11,190 | 11,400 | 10,910 | 11,350 | 78,100 | 11,350 |
| 2023-09-05 | 12,080 | 12,120 | 11,280 | 11,280 | 161,000 | 11,280 |
| 2023-09-04 | 12,380 | 12,380 | 12,020 | 12,130 | 100,000 | 12,130 |
| 2023-09-01 | 11,850 | 12,360 | 11,810 | 12,290 | 112,600 | 12,290 |
| 2023-08-31 | 11,950 | 12,100 | 11,550 | 12,070 | 196,700 | 12,070 |
| 2023-08-30 | 12,750 | 12,930 | 11,780 | 11,860 | 329,100 | 11,860 |
| 2023-08-29 | 11,650 | 13,280 | 11,430 | 12,020 | 1,064,800 | 12,020 |
| 2023-08-28 | 11,000 | 11,340 | 10,740 | 10,870 | 139,900 | 10,870 |
| 2023-08-25 | 11,000 | 11,800 | 10,800 | 11,230 | 641,700 | 11,230 |
| 2023-08-24 | 11,290 | 11,300 | 11,200 | 11,300 | 70,100 | 11,300 |
| 2023-08-23 | 10,230 | 10,830 | 9,750 | 9,800 | 572,000 | 9,800 |
| 2023-08-22 | 10,430 | 10,430 | 10,370 | 10,430 | 63,100 | 10,430 |
| 2023-08-21 | 9,090 | 9,180 | 8,630 | 8,930 | 153,800 | 8,930 |
| 2023-08-18 | 8,800 | 9,480 | 8,540 | 9,090 | 205,700 | 9,090 |
| 2023-08-17 | 7,920 | 9,550 | 7,800 | 9,000 | 324,600 | 9,000 |
| 2023-08-16 | 8,250 | 8,400 | 7,920 | 8,070 | 91,800 | 8,070 |
| 2023-08-15 | 8,880 | 8,950 | 8,280 | 8,400 | 117,800 | 8,400 |
| 2023-08-14 | 9,400 | 9,530 | 8,780 | 8,920 | 162,400 | 8,920 |
| 2023-08-10 | 9,870 | 10,100 | 9,330 | 9,400 | 140,800 | 9,400 |
| 2023-08-09 | 10,040 | 10,430 | 9,830 | 10,030 | 106,300 | 10,030 |
| 2023-08-08 | 10,950 | 11,120 | 10,120 | 10,130 | 129,500 | 10,130 |
| 2023-08-07 | 11,200 | 11,220 | 10,470 | 10,780 | 147,200 | 10,780 |
| 2023-08-04 | 10,380 | 11,600 | 10,380 | 11,000 | 393,500 | 11,000 |
| 2023-08-03 | 10,120 | 10,730 | 10,110 | 10,360 | 141,400 | 10,360 |
| 2023-08-02 | 10,900 | 10,980 | 10,240 | 10,410 | 174,000 | 10,410 |
| 2023-08-01 | 10,820 | 11,620 | 10,630 | 11,170 | 326,800 | 11,170 |
| 2023-07-31 | 11,050 | 11,100 | 10,110 | 10,630 | 268,200 | 10,630 |
| 2023-07-28 | 10,800 | 11,450 | 10,360 | 10,750 | 198,500 | 10,750 |
| 2023-07-27 | 12,320 | 12,380 | 11,130 | 11,130 | 269,900 | 11,130 |
| 2023-07-26 | 12,290 | 12,660 | 11,870 | 12,310 | 461,900 | 12,310 |
| 2023-07-25 | 12,970 | 13,380 | 12,040 | 12,290 | 1,153,100 | 12,290 |
| 2023-07-24 | 12,000 | 13,590 | 11,890 | 12,670 | 2,254,000 | 12,670 |
| 2023-07-21 | 11,250 | 12,970 | 10,260 | 11,430 | 2,277,000 | 11,430 |
| 2023-07-20 | 9,500 | 11,000 | 9,100 | 11,000 | 625,700 | 11,000 |
| 2023-07-19 | 10,070 | 10,180 | 9,180 | 9,500 | 235,100 | 9,500 |
| 2023-07-18 | 9,470 | 10,350 | 9,210 | 9,780 | 539,900 | 9,780 |
| 2023-07-14 | 11,120 | 11,630 | 9,180 | 9,320 | 1,068,800 | 9,320 |
| 2023-07-13 | 11,900 | 12,250 | 10,550 | 10,850 | 497,300 | 10,850 |
| 2023-07-12 | 10,720 | 12,260 | 10,400 | 11,850 | 1,086,300 | 11,850 |
| 2023-07-11 | 12,750 | 12,900 | 10,390 | 10,480 | 525,100 | 10,480 |
| 2023-07-10 | 12,660 | 13,170 | 11,950 | 12,450 | 395,400 | 12,450 |
| 2023-07-07 | 13,950 | 14,480 | 12,210 | 12,480 | 826,300 | 12,480 |
| 2023-07-06 | 15,310 | 16,580 | 13,880 | 14,000 | 1,359,700 | 14,000 |
| 2023-07-05 | 17,520 | 18,600 | 15,570 | 16,180 | 2,689,700 | 16,180 |
| 2023-07-04 | 14,100 | 17,270 | 13,770 | 17,270 | 1,885,900 | 17,270 |
| 2023-07-03 | 15,500 | 15,910 | 13,700 | 14,270 | 2,419,500 | 14,270 |
| 2023-06-30 | 10,680 | 13,680 | 10,680 | 13,680 | 613,900 | 13,680 |
| 2023-06-29 | - | - | - | - | - | - |
| 2023-06-28 | - | - | - | - | - | - |
| 2023-06-27 | - | - | - | - | - | - |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
| 2023-06-19 | - | - | - | - | - | - |
| 2023-06-16 | - | - | - | - | - | - |
| 2023-06-15 | - | - | - | - | - | - |
| 2023-06-14 | - | - | - | - | - | - |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
| 2023-05-29 | - | - | - | - | - | - |
分割・併合履歴 ： なし
