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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,446 | 1,446 | 1,394 | 1,432 | -11 | -0.8 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,130 | 1,137 | 1,117 | 1,120 | -25 | -2.2 | 3,000 |
| 4/15 | 1,140 | 1,146 | 1,130 | 1,145 | +7 | +0.6 | 3,000 |
| 4/12 | 1,161 | 1,166 | 1,132 | 1,138 | -37 | -3.2 | 4,200 |
| 4/11 | 1,164 | 1,180 | 1,149 | 1,175 | -5 | -0.4 | 4,900 |
| 4/10 | 1,190 | 1,193 | 1,163 | 1,180 | +25 | +2.2 | 4,000 |
| 4/9 | 1,118 | 1,155 | 1,118 | 1,155 | +30 | +2.7 | 2,300 |
| 4/8 | 1,119 | 1,125 | 1,110 | 1,125 | +6 | +0.5 | 1,600 |
| 4/5 | 1,133 | 1,135 | 1,100 | 1,119 | -14 | -1.2 | 8,600 |
| 4/4 | 1,134 | 1,155 | 1,132 | 1,133 | -12 | -1.1 | 2,800 |
| 4/3 | 1,176 | 1,176 | 1,145 | 1,145 | -37 | -3.1 | 8,000 |
| 4/2 | 1,200 | 1,200 | 1,167 | 1,182 | +26 | +2.3 | 2,800 |
| 4/1 | 1,180 | 1,180 | 1,155 | 1,156 | -51 | -4.2 | 15,500 |
| 3/29 | 1,216 | 1,230 | 1,201 | 1,207 | -26 | -2.1 | 6,300 |
| 3/28 | 1,261 | 1,275 | 1,231 | 1,233 | -63 | -4.9 | 4,000 |
| 3/27 | 1,301 | 1,310 | 1,293 | 1,296 | +4 | +0.3 | 3,500 |
| 3/26 | 1,315 | 1,334 | 1,282 | 1,292 | -23 | -1.8 | 5,800 |
| 3/25 | 1,314 | 1,349 | 1,277 | 1,315 | -29 | -2.2 | 26,400 |
| 3/22 | 1,265 | 1,400 | 1,240 | 1,344 | +169 | +14.4 | 121,500 |
| 3/21 | 1,195 | 1,195 | 1,170 | 1,175 | +10 | +0.9 | 2,200 |
| 3/19 | 1,179 | 1,179 | 1,160 | 1,165 | -15 | -1.3 | 1,000 |
| 3/18 | 1,166 | 1,196 | 1,166 | 1,180 | +14 | +1.2 | 2,600 |
| 3/15 | 1,153 | 1,172 | 1,152 | 1,166 | -42 | -3.5 | 7,400 |
| 3/14 | 1,191 | 1,208 | 1,172 | 1,208 | +18 | +1.5 | 1,800 |
| 3/13 | 1,225 | 1,230 | 1,190 | 1,190 | -31 | -2.5 | 1,800 |
| 3/12 | 1,197 | 1,221 | 1,168 | 1,221 | +9 | +0.7 | 7,500 |
| 3/11 | 1,252 | 1,252 | 1,164 | 1,212 | -73 | -5.7 | 10,700 |
| 3/8 | 1,327 | 1,327 | 1,285 | 1,285 | -55 | -4.1 | 5,100 |
| 3/7 | 1,399 | 1,450 | 1,302 | 1,340 | -34 | -2.5 | 23,800 |
| 3/6 | 1,380 | 1,389 | 1,333 | 1,374 | +66 | +5.1 | 6,200 |
| 3/5 | 1,370 | 1,370 | 1,305 | 1,308 | -32 | -2.4 | 7,600 |
▶︎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
