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
取引時間外
(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) | 960 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,625 (24/08/01) | 992 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,400 | 1,445 | 1,367 | 1,426 | +27 | +1.9 | 17,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,408 | 1,445 | 1,366 | 1,426 | -3 | -0.2 | 71,000 |
| 11/15 | 1,450 | 1,453 | 1,403 | 1,429 | -16 | -1.1 | 54,900 |
| 11/8 | 1,455 | 1,507 | 1,421 | 1,445 | -80 | -5.3 | 96,300 |
| 11/1 | 1,434 | 1,618 | 1,410 | 1,525 | +90 | +6.3 | 109,100 |
| 10/25 | 1,530 | 1,531 | 1,428 | 1,435 | -95 | -6.2 | 98,100 |
| 10/18 | 1,570 | 1,703 | 1,515 | 1,530 | -16 | -1.0 | 161,600 |
| 10/11 | 1,592 | 1,613 | 1,480 | 1,546 | -21 | -1.3 | 118,700 |
| 10/4 | 1,601 | 1,682 | 1,518 | 1,567 | -90 | -5.4 | 228,800 |
| 9/27 | 1,740 | 1,865 | 1,650 | 1,657 | -103 | -5.9 | 255,800 |
| 9/20 | 1,736 | 1,777 | 1,606 | 1,760 | +29 | +1.7 | 297,300 |
| 9/13 | 1,691 | 2,014 | 1,641 | 1,731 | -39 | -2.2 | 2,461,800 |
| 9/6 | 1,620 | 2,789 | 1,561 | 1,770 | +270 | +18.0 | 13,961,900 |
| 8/30 | 1,574 | 1,720 | 1,402 | 1,500 | -58 | -3.7 | 396,300 |
| 8/23 | 1,940 | 1,940 | 1,465 | 1,558 | -382 | -19.7 | 486,700 |
| 8/16 | 1,675 | 2,390 | 1,666 | 1,940 | +185 | +10.5 | 1,056,000 |
| 8/9 | 2,180 | 2,249 | 1,350 | 1,755 | -675 | -27.8 | 908,300 |
| 8/2 | 2,801 | 3,625 | 2,091 | 2,430 | +129 | +5.6 | 2,963,200 |
| 7/26 | 1,224 | 2,301 | 1,200 | 2,301 | +1,099 | +91.4 | 546,300 |
| 7/19 | 1,200 | 1,219 | 1,200 | 1,202 | +10 | +0.8 | 5,100 |
| 7/12 | 1,172 | 1,192 | 1,165 | 1,192 | +17 | +1.5 | 6,000 |
| 7/5 | 1,176 | 1,199 | 1,160 | 1,175 | +5 | +0.4 | 4,100 |
| 6/28 | 1,162 | 1,187 | 1,155 | 1,170 | +2 | +0.2 | 6,000 |
| 6/21 | 1,178 | 1,220 | 1,161 | 1,168 | -26 | -2.2 | 6,000 |
| 6/14 | 1,179 | 1,203 | 1,160 | 1,194 | +38 | +3.3 | 6,200 |
| 6/7 | 1,145 | 1,200 | 1,123 | 1,156 | +27 | +2.4 | 10,400 |
| 5/31 | 1,122 | 1,136 | 1,103 | 1,129 | -6 | -0.5 | 9,100 |
| 5/24 | 1,131 | 1,172 | 1,116 | 1,135 | -10 | -0.9 | 14,700 |
| 5/17 | 1,215 | 1,234 | 1,122 | 1,145 | -70 | -5.8 | 17,300 |
| 5/10 | 1,195 | 1,215 | 1,157 | 1,215 | +40 | +3.4 | 11,300 |
| 5/2 | 1,088 | 1,175 | 1,076 | 1,175 | +92 | +8.5 | 9,100 |
▶︎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
