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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,574 | 1,587 | 1,488 | 1,516 | -42 | -2.7 | 63,800 |
| 8/23 | 1,521 | 1,580 | 1,480 | 1,558 | +49 | +3.3 | 56,600 |
| 8/22 | 1,509 | 1,545 | 1,465 | 1,509 | +1 | +0.1 | 71,300 |
| 8/21 | 1,610 | 1,645 | 1,508 | 1,508 | -123 | -7.5 | 96,600 |
| 8/20 | 1,700 | 1,767 | 1,602 | 1,631 | -10 | -0.6 | 85,700 |
| 8/19 | 1,940 | 1,940 | 1,633 | 1,641 | -299 | -15.4 | 176,500 |
| 8/16 | 2,015 | 2,095 | 1,849 | 1,940 | -43 | -2.2 | 170,500 |
| 8/15 | 2,100 | 2,390 | 1,972 | 1,983 | -149 | -7.0 | 376,300 |
| 8/14 | 1,810 | 2,197 | 1,810 | 2,132 | +322 | +17.8 | 419,400 |
| 8/13 | 1,675 | 1,936 | 1,666 | 1,810 | +55 | +3.1 | 89,800 |
| 8/9 | 1,848 | 1,861 | 1,722 | 1,755 | -100 | -5.4 | 70,000 |
| 8/8 | 1,641 | 1,960 | 1,529 | 1,855 | +294 | +18.8 | 266,300 |
| 8/7 | 1,499 | 1,650 | 1,350 | 1,561 | +31 | +2.0 | 224,400 |
| 8/6 | 1,970 | 2,069 | 1,530 | 1,530 | -400 | -20.7 | 236,800 |
| 8/5 | 2,180 | 2,249 | 1,930 | 1,930 | -500 | -20.6 | 110,800 |
| 8/2 | 2,255 | 2,480 | 2,155 | 2,430 | -225 | -8.5 | 236,700 |
| 8/1 | 3,495 | 3,625 | 2,655 | 2,655 | -700 | -20.9 | 447,200 |
| 7/31 | 3,125 | 3,355 | 3,050 | 3,355 | +504 | +17.7 | 401,100 |
| 7/30 | 2,426 | 3,080 | 2,214 | 2,851 | +275 | +10.7 | 862,900 |
| 7/29 | 2,801 | 2,801 | 2,091 | 2,576 | +275 | +12.0 | 1,015,300 |
| 7/26 | 2,301 | 2,301 | 2,301 | 2,301 | +400 | +21.0 | 20,300 |
| 7/25 | 1,581 | 1,901 | 1,561 | 1,901 | +400 | +26.7 | 316,600 |
| 7/24 | 1,288 | 1,501 | 1,242 | 1,501 | +300 | +25.0 | 207,300 |
| 7/23 | 1,200 | 1,224 | 1,200 | 1,201 | -10 | -0.8 | 900 |
| 7/22 | 1,224 | 1,231 | 1,202 | 1,211 | +9 | +0.8 | 1,200 |
| 7/19 | 1,219 | 1,219 | 1,202 | 1,202 | -17 | -1.4 | 500 |
| 7/18 | 1,203 | 1,219 | 1,200 | 1,219 | +10 | +0.8 | 2,100 |
| 7/17 | 1,210 | 1,217 | 1,205 | 1,209 | -1 | -0.1 | 1,200 |
| 7/16 | 1,200 | 1,217 | 1,200 | 1,210 | +18 | +1.5 | 1,300 |
| 7/12 | 1,188 | 1,192 | 1,180 | 1,192 | +12 | +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
