3841東証S信用
業種 情報・通信業
ジーダット 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,450 (24/03/07) | 857 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,450 (24/03/07) | 992 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,145 | 1,155 | 1,131 | 1,139 | +10 | +0.9 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,120 | 1,129 | 1,120 | 1,129 | +3 | +0.3 | 300 |
| 5/30 | 1,116 | 1,131 | 1,114 | 1,126 | -10 | -0.9 | 1,800 |
| 5/29 | 1,103 | 1,136 | 1,103 | 1,136 | +12 | +1.1 | 3,200 |
| 5/28 | 1,107 | 1,130 | 1,107 | 1,124 | +14 | +1.3 | 1,400 |
| 5/27 | 1,122 | 1,130 | 1,106 | 1,110 | -25 | -2.2 | 2,400 |
| 5/24 | 1,134 | 1,172 | 1,132 | 1,135 | -9 | -0.8 | 2,300 |
| 5/23 | 1,116 | 1,148 | 1,116 | 1,144 | +11 | +1.0 | 1,500 |
| 5/22 | 1,143 | 1,161 | 1,133 | 1,133 | -5 | -0.4 | 4,800 |
| 5/21 | 1,150 | 1,157 | 1,121 | 1,138 | -26 | -2.2 | 3,300 |
| 5/20 | 1,131 | 1,169 | 1,131 | 1,164 | +19 | +1.7 | 2,800 |
| 5/17 | 1,123 | 1,149 | 1,122 | 1,145 | +10 | +0.9 | 4,500 |
| 5/16 | 1,173 | 1,173 | 1,135 | 1,135 | -34 | -2.9 | 1,200 |
| 5/15 | 1,156 | 1,176 | 1,140 | 1,169 | +7 | +0.6 | 3,100 |
| 5/14 | 1,188 | 1,188 | 1,161 | 1,162 | -26 | -2.2 | 1,400 |
| 5/13 | 1,215 | 1,234 | 1,182 | 1,188 | -27 | -2.2 | 7,100 |
| 5/10 | 1,195 | 1,215 | 1,181 | 1,215 | +34 | +2.9 | 2,800 |
| 5/9 | 1,191 | 1,200 | 1,181 | 1,181 | -8 | -0.7 | 1,300 |
| 5/8 | 1,187 | 1,209 | 1,157 | 1,189 | -4 | -0.3 | 3,500 |
| 5/7 | 1,195 | 1,215 | 1,187 | 1,193 | +18 | +1.5 | 3,700 |
| 5/2 | 1,102 | 1,175 | 1,102 | 1,175 | +73 | +6.6 | 6,300 |
| 5/1 | 1,089 | 1,102 | 1,082 | 1,102 | +26 | +2.4 | 2,000 |
| 4/30 | 1,088 | 1,088 | 1,076 | 1,076 | -7 | -0.7 | 800 |
| 4/26 | 1,100 | 1,100 | 1,075 | 1,083 | -17 | -1.6 | 3,800 |
| 4/25 | 1,084 | 1,100 | 1,081 | 1,100 | +8 | +0.7 | 2,400 |
| 4/24 | 1,097 | 1,101 | 1,084 | 1,092 | -12 | -1.1 | 3,400 |
| 4/23 | 1,119 | 1,127 | 1,103 | 1,104 | -10 | -0.9 | 2,000 |
| 4/22 | 1,094 | 1,114 | 1,094 | 1,114 | +32 | +3.0 | 1,100 |
| 4/19 | 1,112 | 1,116 | 1,082 | 1,082 | -34 | -3.1 | 7,000 |
| 4/18 | 1,110 | 1,145 | 1,110 | 1,116 | +2 | +0.2 | 1,700 |
| 4/17 | 1,121 | 1,121 | 1,100 | 1,114 | -6 | -0.5 | 5,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて