5885東証S信用
業種 卸売業
ジーデップ・アドバンス 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 |
|---|---|
| 18,600 (23/07/05) | 6,700 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,600 (24/03/06) | 7,710 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 9,980 | 10,030 | 9,500 | 9,540 | -290 | -3.0 | 40,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 10,130 | 10,130 | 9,800 | 9,830 | -300 | -3.0 | 32,900 |
| 6/4 | 10,200 | 10,330 | 10,110 | 10,130 | -70 | -0.7 | 15,200 |
| 6/3 | 10,740 | 10,740 | 10,200 | 10,200 | -290 | -2.8 | 23,300 |
| 5/31 | 10,310 | 10,650 | 10,210 | 10,490 | +190 | +1.8 | 26,200 |
| 5/30 | 10,590 | 10,800 | 10,210 | 10,300 | -760 | -6.9 | 40,800 |
| 5/29 | 10,660 | 11,200 | 10,660 | 11,060 | +570 | +5.4 | 38,800 |
| 5/28 | 9,970 | 10,600 | 9,910 | 10,490 | +520 | +5.2 | 38,300 |
| 5/27 | 10,030 | 10,150 | 9,930 | 9,970 | +50 | +0.5 | 16,100 |
| 5/24 | 10,280 | 10,500 | 9,900 | 9,920 | -870 | -8.1 | 43,100 |
| 5/23 | 12,100 | 12,100 | 10,760 | 10,790 | -200 | -1.8 | 92,900 |
| 5/22 | 10,700 | 11,090 | 10,450 | 10,990 | +450 | +4.3 | 55,200 |
| 5/21 | 10,730 | 10,900 | 10,230 | 10,540 | +50 | +0.5 | 46,600 |
| 5/20 | 9,900 | 10,490 | 9,840 | 10,490 | +650 | +6.6 | 32,700 |
| 5/17 | 9,890 | 9,910 | 9,760 | 9,840 | -110 | -1.1 | 9,400 |
| 5/16 | 10,280 | 10,360 | 9,870 | 9,950 | +70 | +0.7 | 15,400 |
| 5/15 | 10,000 | 10,000 | 9,780 | 9,880 | -120 | -1.2 | 9,200 |
| 5/14 | 9,770 | 10,070 | 9,770 | 10,000 | +290 | +3.0 | 17,200 |
| 5/13 | 9,780 | 9,870 | 9,510 | 9,710 | -70 | -0.7 | 13,900 |
| 5/10 | 10,000 | 10,000 | 9,690 | 9,780 | -140 | -1.4 | 14,500 |
| 5/9 | 10,220 | 10,220 | 9,900 | 9,920 | -230 | -2.3 | 13,100 |
| 5/8 | 10,100 | 10,450 | 9,980 | 10,150 | +60 | +0.6 | 16,400 |
| 5/7 | 10,060 | 10,220 | 9,950 | 10,090 | +330 | +3.4 | 20,300 |
| 5/2 | 9,900 | 10,070 | 9,750 | 9,760 | -130 | -1.3 | 19,300 |
| 5/1 | 9,920 | 10,100 | 9,810 | 9,890 | -120 | -1.2 | 13,800 |
| 4/30 | 9,760 | 10,700 | 9,740 | 10,010 | +390 | +4.1 | 40,400 |
| 4/26 | 9,610 | 9,900 | 9,510 | 9,620 | +150 | +1.6 | 28,700 |
| 4/25 | 10,010 | 10,020 | 9,450 | 9,470 | -610 | -6.1 | 38,400 |
| 4/24 | 10,160 | 10,520 | 10,050 | 10,080 | +70 | +0.7 | 39,500 |
| 4/23 | 10,280 | 10,500 | 9,970 | 10,010 | -50 | -0.5 | 27,600 |
| 4/22 | 10,380 | 10,490 | 9,950 | 10,060 | -350 | -3.4 | 38,500 |
▶︎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