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) | 981 (23/12/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,437 | 1,474 | 1,429 | 1,443 | +17 | +1.2 | 9,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,504 | 1,537 | 1,499 | 1,532 | +33 | +2.2 | 21,800 |
| 10/8 | 1,542 | 1,580 | 1,480 | 1,499 | -58 | -3.7 | 39,200 |
| 10/7 | 1,592 | 1,613 | 1,523 | 1,557 | -10 | -0.6 | 30,200 |
| 10/4 | 1,564 | 1,598 | 1,550 | 1,567 | +18 | +1.2 | 27,300 |
| 10/3 | 1,563 | 1,575 | 1,525 | 1,549 | +26 | +1.7 | 27,500 |
| 10/2 | 1,609 | 1,609 | 1,518 | 1,523 | -117 | -7.1 | 88,100 |
| 10/1 | 1,675 | 1,682 | 1,604 | 1,640 | +5 | +0.3 | 36,600 |
| 9/30 | 1,601 | 1,659 | 1,600 | 1,635 | -22 | -1.3 | 49,300 |
| 9/27 | 1,700 | 1,715 | 1,650 | 1,657 | -27 | -1.6 | 36,100 |
| 9/26 | 1,828 | 1,828 | 1,675 | 1,684 | -106 | -5.9 | 63,000 |
| 9/25 | 1,825 | 1,825 | 1,740 | 1,790 | -35 | -1.9 | 46,300 |
| 9/24 | 1,740 | 1,865 | 1,726 | 1,825 | +65 | +3.7 | 110,400 |
| 9/20 | 1,702 | 1,777 | 1,650 | 1,760 | +86 | +5.1 | 63,800 |
| 9/19 | 1,656 | 1,720 | 1,630 | 1,674 | +58 | +3.6 | 71,000 |
| 9/18 | 1,659 | 1,697 | 1,606 | 1,616 | -35 | -2.1 | 67,000 |
| 9/17 | 1,736 | 1,738 | 1,609 | 1,651 | -80 | -4.6 | 95,500 |
| 9/13 | 1,836 | 1,898 | 1,727 | 1,731 | -76 | -4.2 | 133,200 |
| 9/12 | 1,855 | 1,998 | 1,795 | 1,807 | -30 | -1.6 | 332,400 |
| 9/11 | 1,909 | 1,987 | 1,724 | 1,837 | -3 | -0.2 | 486,300 |
| 9/10 | 1,712 | 2,014 | 1,712 | 1,840 | +166 | +9.9 | 1,261,500 |
| 9/9 | 1,691 | 1,736 | 1,641 | 1,674 | -96 | -5.4 | 248,400 |
| 9/6 | 1,905 | 2,140 | 1,706 | 1,770 | -97 | -5.2 | 1,710,200 |
| 9/5 | 2,400 | 2,465 | 1,865 | 1,867 | -498 | -21.1 | 1,600,300 |
| 9/4 | 2,250 | 2,789 | 2,200 | 2,365 | +65 | +2.8 | 4,438,800 |
| 9/3 | 1,940 | 2,300 | 1,940 | 2,300 | +400 | +21.1 | 3,797,800 |
| 9/2 | 1,620 | 1,900 | 1,561 | 1,900 | +400 | +26.7 | 2,414,800 |
| 8/30 | 1,425 | 1,530 | 1,425 | 1,500 | +79 | +5.6 | 75,000 |
| 8/29 | 1,430 | 1,457 | 1,402 | 1,421 | -13 | -0.9 | 42,200 |
| 8/28 | 1,512 | 1,523 | 1,434 | 1,434 | -110 | -7.1 | 84,800 |
| 8/27 | 1,556 | 1,720 | 1,502 | 1,544 | +28 | +1.9 | 130,500 |
▶︎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
