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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,625 (24/08/01) | 956 (23/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,625 (24/08/01) | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,406 | 1,440 | 1,406 | 1,429 | +13 | +0.9 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 999 | 1,038 | 966 | 983 | +3 | +0.3 | 3,500 |
| 10/5 | 970 | 982 | 970 | 980 | +10 | +1.0 | 1,600 |
| 10/4 | 970 | 970 | 958 | 970 | -5 | -0.5 | 900 |
| 10/3 | 1,010 | 1,010 | 975 | 975 | -36 | -3.6 | 3,200 |
| 10/2 | 1,021 | 1,030 | 1,011 | 1,011 | -10 | -1.0 | 700 |
| 9/29 | 1,014 | 1,022 | 1,014 | 1,021 | -17 | -1.6 | 3,200 |
| 9/28 | 1,026 | 1,038 | 1,003 | 1,038 | +7 | +0.7 | 5,600 |
| 9/27 | 1,031 | 1,031 | 1,031 | 1,031 | 0 | 0.0 | 100 |
| 9/26 | 1,021 | 1,039 | 1,017 | 1,031 | +8 | +0.8 | 1,000 |
| 9/25 | 1,010 | 1,023 | 1,010 | 1,023 | +18 | +1.8 | 1,600 |
| 9/22 | 1,022 | 1,022 | 1,003 | 1,005 | -16 | -1.6 | 2,000 |
| 9/21 | 1,023 | 1,034 | 1,021 | 1,021 | +10 | +1.0 | 1,600 |
| 9/20 | 1,016 | 1,030 | 1,006 | 1,011 | -26 | -2.5 | 2,900 |
| 9/19 | 981 | 1,043 | 981 | 1,037 | +57 | +5.8 | 9,400 |
| 9/15 | 978 | 982 | 970 | 980 | +8 | +0.8 | 2,300 |
| 9/14 | 969 | 977 | 969 | 972 | -12 | -1.2 | 1,100 |
| 9/13 | 974 | 985 | 968 | 984 | +14 | +1.4 | 2,900 |
| 9/12 | 980 | 985 | 970 | 970 | -3 | -0.3 | 2,800 |
| 9/11 | 986 | 986 | 972 | 973 | -7 | -0.7 | 1,000 |
| 9/8 | 976 | 985 | 968 | 980 | +10 | +1.0 | 3,300 |
| 9/7 | 965 | 976 | 965 | 970 | +10 | +1.0 | 1,100 |
| 9/6 | 956 | 960 | 956 | 960 | -6 | -0.6 | 1,000 |
| 9/5 | 955 | 969 | 955 | 966 | +11 | +1.2 | 2,300 |
| 9/4 | 959 | 962 | 952 | 955 | 0 | 0.0 | 2,000 |
| 9/1 | 961 | 965 | 955 | 955 | -7 | -0.7 | 1,400 |
| 8/31 | 968 | 968 | 957 | 962 | -1 | -0.1 | 800 |
| 8/30 | 966 | 966 | 952 | 963 | -5 | -0.5 | 3,900 |
| 8/29 | 1,004 | 1,004 | 960 | 968 | -14 | -1.4 | 7,600 |
| 8/28 | 998 | 1,088 | 976 | 982 | +40 | +4.3 | 50,900 |
| 8/25 | 949 | 950 | 939 | 942 | -9 | -1.0 | 700 |
▶︎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
