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	2,042.50
2023-12-28	8,110	8,430	8,050	8,220	22,900	2,055
2023-12-27	7,820	8,230	7,820	8,100	38,800	2,025
2023-12-26	7,920	8,170	7,880	7,880	21,500	1,970
2023-12-25	7,950	7,990	7,600	7,990	44,200	1,997.50
2023-12-22	8,090	8,190	7,980	8,040	29,100	2,010
2023-12-21	8,380	8,400	8,150	8,190	39,800	2,047.50
2023-12-20	8,900	8,950	8,620	8,670	34,900	2,167.50
2023-12-19	8,600	8,900	8,550	8,870	24,700	2,217.50
2023-12-18	8,370	8,800	8,370	8,610	27,100	2,152.50
2023-12-15	8,260	8,490	8,260	8,350	17,000	2,087.50
2023-12-14	8,540	8,750	8,260	8,260	25,400	2,065
2023-12-13	8,420	8,850	8,400	8,530	33,500	2,132.50
2023-12-12	8,570	8,850	8,250	8,490	43,100	2,122.50
2023-12-11	9,010	9,190	8,530	8,540	42,700	2,135
2023-12-08	8,960	9,220	8,780	9,000	46,800	2,250
2023-12-07	9,480	9,750	9,110	9,110	78,100	2,277.50
2023-12-06	10,050	10,340	9,560	9,630	179,000	2,407.50
2023-12-05	8,990	10,660	8,790	9,930	367,300	2,482.50
2023-12-04	8,320	9,250	8,130	9,220	79,900	2,305
2023-12-01	8,390	8,500	8,280	8,360	12,200	2,090
2023-11-30	8,040	8,490	8,020	8,380	31,400	2,095
2023-11-29	8,270	8,500	8,030	8,060	35,700	2,015
2023-11-28	8,540	8,690	8,310	8,470	27,700	2,117.50
2023-11-27	8,600	8,700	8,250	8,540	35,900	2,135
2023-11-24	9,000	9,070	8,620	8,700	56,600	2,175
2023-11-22	8,740	9,430	8,670	9,000	135,800	2,250
2023-11-21	9,330	9,430	8,500	9,190	294,300	2,297.50
2023-11-20	7,310	7,980	7,310	7,980	64,200	1,995
2023-11-17	7,450	7,450	7,110	7,310	22,400	1,827.50
2023-11-16	7,260	7,530	7,050	7,350	39,200	1,837.50
2023-11-15	6,930	7,240	6,860	7,240	43,900	1,810
2023-11-14	6,980	6,980	6,810	6,820	15,800	1,705
2023-11-13	6,960	7,140	6,900	6,980	13,300	1,745
2023-11-10	7,000	7,080	6,810	7,010	24,500	1,752.50
2023-11-09	7,100	7,190	6,890	7,150	24,300	1,787.50
2023-11-08	7,270	7,350	6,950	7,100	38,500	1,775
2023-11-07	7,280	7,410	7,200	7,250	21,900	1,812.50
2023-11-06	7,180	7,510	7,090	7,430	40,400	1,857.50
2023-11-02	6,800	7,080	6,790	7,030	43,200	1,757.50
2023-11-01	7,030	7,190	6,700	6,760	38,200	1,690
2023-10-31	6,950	7,050	6,700	6,930	30,900	1,732.50
2023-10-30	7,220	7,280	6,880	6,920	36,400	1,730
2023-10-27	7,130	7,280	7,040	7,280	18,800	1,820
2023-10-26	7,080	7,300	7,010	7,080	28,300	1,770
2023-10-25	7,580	7,740	7,340	7,380	29,100	1,845
2023-10-24	7,290	7,540	6,950	7,480	55,800	1,870
2023-10-23	7,660	7,660	7,280	7,280	28,200	1,820
2023-10-20	7,820	7,840	7,480	7,710	49,900	1,927.50
2023-10-19	8,120	8,340	7,880	7,970	45,700	1,992.50
2023-10-18	8,420	8,540	8,160	8,400	47,300	2,100
2023-10-17	9,000	9,050	8,430	8,550	61,500	2,137.50
2023-10-16	9,050	9,590	8,920	8,940	42,700	2,235
2023-10-13	8,170	9,500	8,050	9,200	185,400	2,300
2023-10-12	9,980	10,460	9,980	10,420	55,500	2,605
2023-10-11	9,990	10,100	9,690	9,900	26,600	2,475
2023-10-10	10,040	10,160	9,930	9,970	22,800	2,492.50
2023-10-06	10,010	10,120	9,780	10,050	21,900	2,512.50
2023-10-05	9,940	10,090	9,760	9,990	23,100	2,497.50
2023-10-04	9,750	10,250	9,660	9,710	33,100	2,427.50
2023-10-03	10,040	10,370	9,890	9,970	38,400	2,492.50
2023-10-02	10,700	10,730	10,110	10,110	38,500	2,527.50
2023-09-29	10,140	10,670	10,030	10,610	50,400	2,652.50
2023-09-28	10,080	10,190	9,850	10,100	21,800	2,525
2023-09-27	9,580	10,150	9,550	10,080	39,500	2,520
2023-09-26	9,730	9,990	9,650	9,800	33,800	2,450
2023-09-25	9,540	9,790	9,500	9,580	30,000	2,395
2023-09-22	9,250	9,690	9,230	9,450	39,800	2,362.50
2023-09-21	10,000	10,000	9,360	9,550	51,500	2,387.50
2023-09-20	9,940	10,330	9,810	10,050	24,900	2,512.50
2023-09-19	9,940	10,300	9,910	9,970	20,600	2,492.50
2023-09-15	10,480	10,550	10,070	10,070	38,400	2,517.50
2023-09-14	10,270	10,650	10,200	10,310	46,400	2,577.50
2023-09-13	10,200	10,330	10,100	10,130	37,400	2,532.50
2023-09-12	10,640	10,830	10,160	10,410	72,700	2,602.50
2023-09-11	11,210	11,260	10,700	10,700	43,800	2,675
2023-09-08	10,570	11,260	10,510	11,260	57,900	2,815
2023-09-07	11,140	11,180	10,650	10,870	76,600	2,717.50
2023-09-06	11,190	11,400	10,910	11,350	78,100	2,837.50
2023-09-05	12,080	12,120	11,280	11,280	161,000	2,820
2023-09-04	12,380	12,380	12,020	12,130	100,000	3,032.50
2023-09-01	11,850	12,360	11,810	12,290	112,600	3,072.50
2023-08-31	11,950	12,100	11,550	12,070	196,700	3,017.50
2023-08-30	12,750	12,930	11,780	11,860	329,100	2,965
2023-08-29	11,650	13,280	11,430	12,020	1,064,800	3,005
2023-08-28	11,000	11,340	10,740	10,870	139,900	2,717.50
2023-08-25	11,000	11,800	10,800	11,230	641,700	2,807.50
2023-08-24	11,290	11,300	11,200	11,300	70,100	2,825
2023-08-23	10,230	10,830	9,750	9,800	572,000	2,450
2023-08-22	10,430	10,430	10,370	10,430	63,100	2,607.50
2023-08-21	9,090	9,180	8,630	8,930	153,800	2,232.50
2023-08-18	8,800	9,480	8,540	9,090	205,700	2,272.50
2023-08-17	7,920	9,550	7,800	9,000	324,600	2,250
2023-08-16	8,250	8,400	7,920	8,070	91,800	2,017.50
2023-08-15	8,880	8,950	8,280	8,400	117,800	2,100
2023-08-14	9,400	9,530	8,780	8,920	162,400	2,230
2023-08-10	9,870	10,100	9,330	9,400	140,800	2,350
2023-08-09	10,040	10,430	9,830	10,030	106,300	2,507.50
2023-08-08	10,950	11,120	10,120	10,130	129,500	2,532.50
2023-08-07	11,200	11,220	10,470	10,780	147,200	2,695
2023-08-04	10,380	11,600	10,380	11,000	393,500	2,750
2023-08-03	10,120	10,730	10,110	10,360	141,400	2,590
2023-08-02	10,900	10,980	10,240	10,410	174,000	2,602.50
2023-08-01	10,820	11,620	10,630	11,170	326,800	2,792.50
2023-07-31	11,050	11,100	10,110	10,630	268,200	2,657.50
2023-07-28	10,800	11,450	10,360	10,750	198,500	2,687.50
2023-07-27	12,320	12,380	11,130	11,130	269,900	2,782.50
2023-07-26	12,290	12,660	11,870	12,310	461,900	3,077.50
2023-07-25	12,970	13,380	12,040	12,290	1,153,100	3,072.50
2023-07-24	12,000	13,590	11,890	12,670	2,254,000	3,167.50
2023-07-21	11,250	12,970	10,260	11,430	2,277,000	2,857.50
2023-07-20	9,500	11,000	9,100	11,000	625,700	2,750
2023-07-19	10,070	10,180	9,180	9,500	235,100	2,375
2023-07-18	9,470	10,350	9,210	9,780	539,900	2,445
2023-07-14	11,120	11,630	9,180	9,320	1,068,800	2,330
2023-07-13	11,900	12,250	10,550	10,850	497,300	2,712.50
2023-07-12	10,720	12,260	10,400	11,850	1,086,300	2,962.50
2023-07-11	12,750	12,900	10,390	10,480	525,100	2,620
2023-07-10	12,660	13,170	11,950	12,450	395,400	3,112.50
2023-07-07	13,950	14,480	12,210	12,480	826,300	3,120
2023-07-06	15,310	16,580	13,880	14,000	1,359,700	3,500
2023-07-05	17,520	18,600	15,570	16,180	2,689,700	4,045
2023-07-04	14,100	17,270	13,770	17,270	1,885,900	4,317.50
2023-07-03	15,500	15,910	13,700	14,270	2,419,500	3,567.50
2023-06-30	10,680	13,680	10,680	13,680	613,900	3,420
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： [2024-11-28]1株→4株

2025年04月
日	月	火	水	木	金	土
« 03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	29	30

5885 (株)ジーデップ・アドバンス の時系列データ [2023年度]

5885 (株)ジーデップ・アドバンスの時系列データ [2023年度]