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) | 842 (23/05/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,116 | 1,148 | 1,116 | 1,144 | +11 | +1.0 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,045 | 1,100 | 1,045 | 1,081 | +36 | +3.4 | 4,700 |
| 2/20 | 1,030 | 1,118 | 1,028 | 1,045 | +21 | +2.1 | 12,000 |
| 2/19 | 1,027 | 1,034 | 1,005 | 1,024 | -2 | -0.2 | 7,900 |
| 2/16 | 1,035 | 1,035 | 1,024 | 1,026 | -14 | -1.4 | 3,700 |
| 2/15 | 1,059 | 1,059 | 1,037 | 1,040 | -6 | -0.6 | 6,200 |
| 2/14 | 1,067 | 1,067 | 1,038 | 1,046 | -21 | -2.0 | 6,200 |
| 2/13 | 1,070 | 1,070 | 1,065 | 1,067 | -3 | -0.3 | 800 |
| 2/9 | 1,106 | 1,106 | 1,070 | 1,070 | -13 | -1.2 | 4,900 |
| 2/8 | 1,083 | 1,083 | 1,083 | 1,083 | -12 | -1.1 | 300 |
| 2/7 | 1,111 | 1,111 | 1,092 | 1,095 | +6 | +0.6 | 1,900 |
| 2/6 | 1,120 | 1,120 | 1,075 | 1,089 | -26 | -2.3 | 7,000 |
| 2/5 | 1,100 | 1,115 | 1,089 | 1,115 | +15 | +1.4 | 5,400 |
| 2/2 | 1,080 | 1,105 | 1,080 | 1,100 | +20 | +1.9 | 4,500 |
| 2/1 | 1,097 | 1,099 | 1,080 | 1,080 | -17 | -1.6 | 1,500 |
| 1/31 | 1,097 | 1,097 | 1,069 | 1,097 | -1 | -0.1 | 7,600 |
| 1/30 | 1,071 | 1,098 | 1,070 | 1,098 | +28 | +2.6 | 3,500 |
| 1/29 | 1,100 | 1,109 | 1,070 | 1,070 | -14 | -1.3 | 20,100 |
| 1/26 | 1,060 | 1,095 | 1,060 | 1,084 | +25 | +2.4 | 7,900 |
| 1/25 | 1,052 | 1,059 | 1,052 | 1,059 | +4 | +0.4 | 700 |
| 1/24 | 1,063 | 1,063 | 1,055 | 1,055 | -8 | -0.8 | 1,600 |
| 1/23 | 1,079 | 1,079 | 1,063 | 1,063 | -9 | -0.8 | 2,600 |
| 1/22 | 1,079 | 1,080 | 1,066 | 1,072 | +3 | +0.3 | 5,600 |
| 1/19 | 1,063 | 1,069 | 1,053 | 1,069 | +6 | +0.6 | 4,000 |
| 1/18 | 1,051 | 1,068 | 1,051 | 1,063 | +15 | +1.4 | 3,000 |
| 1/17 | 1,053 | 1,066 | 1,048 | 1,048 | -5 | -0.5 | 5,300 |
| 1/16 | 1,060 | 1,060 | 1,053 | 1,053 | -9 | -0.9 | 700 |
| 1/15 | 1,060 | 1,069 | 1,057 | 1,062 | +3 | +0.3 | 3,500 |
| 1/12 | 1,059 | 1,060 | 1,039 | 1,059 | +1 | +0.1 | 10,100 |
| 1/11 | 1,044 | 1,074 | 1,043 | 1,058 | +58 | +5.8 | 7,800 |
| 1/10 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1.0 | 1,900 |
▶︎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