！決算発表予定日 2024/05/10
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) | 837 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,450 (24/03/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,195 | 1,215 | 1,187 | 1,193 | +18 | +1.5 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,088 | 1,175 | 1,076 | 1,175 | +92 | +8.5 | 9,100 |
| 4/26 | 1,094 | 1,127 | 1,075 | 1,083 | +1 | +0.1 | 12,700 |
| 4/19 | 1,140 | 1,146 | 1,082 | 1,082 | -56 | -4.9 | 20,100 |
| 4/12 | 1,119 | 1,193 | 1,110 | 1,138 | +19 | +1.7 | 17,000 |
| 4/5 | 1,180 | 1,200 | 1,100 | 1,119 | -88 | -7.3 | 37,700 |
| 3/29 | 1,314 | 1,349 | 1,201 | 1,207 | -137 | -10.2 | 46,000 |
| 3/22 | 1,166 | 1,400 | 1,160 | 1,344 | +178 | +15.3 | 127,300 |
| 3/15 | 1,252 | 1,252 | 1,152 | 1,166 | -119 | -9.3 | 29,200 |
| 3/8 | 1,300 | 1,450 | 1,266 | 1,285 | -15 | -1.2 | 50,200 |
| 3/1 | 1,140 | 1,408 | 1,109 | 1,300 | +250 | +23.8 | 155,900 |
| 2/22 | 1,027 | 1,118 | 1,005 | 1,050 | +24 | +2.3 | 31,000 |
| 2/16 | 1,070 | 1,070 | 1,024 | 1,026 | -44 | -4.1 | 16,900 |
| 2/9 | 1,100 | 1,120 | 1,070 | 1,070 | -30 | -2.7 | 19,500 |
| 2/2 | 1,100 | 1,109 | 1,069 | 1,100 | +16 | +1.5 | 37,200 |
| 1/26 | 1,079 | 1,095 | 1,052 | 1,084 | +15 | +1.4 | 18,400 |
| 1/19 | 1,060 | 1,069 | 1,048 | 1,069 | +10 | +0.9 | 16,500 |
| 1/12 | 1,003 | 1,074 | 1,000 | 1,059 | +57 | +5.7 | 21,500 |
| 1/5 | 996 | 1,020 | 992 | 1,002 | +6 | +0.6 | 2,700 |
| 12/29 | 1,020 | 1,025 | 996 | 996 | -23 | -2.3 | 10,000 |
| 12/22 | 1,003 | 1,042 | 994 | 1,019 | +14 | +1.4 | 8,100 |
| 12/15 | 1,007 | 1,018 | 991 | 1,005 | +20 | +2.0 | 4,600 |
| 12/8 | 1,020 | 1,020 | 981 | 985 | -42 | -4.1 | 6,100 |
| 12/1 | 1,008 | 1,046 | 995 | 1,027 | +49 | +5.0 | 22,700 |
| 11/24 | 973 | 983 | 956 | 978 | +7 | +0.7 | 4,600 |
| 11/17 | 939 | 974 | 930 | 971 | +33 | +3.5 | 9,200 |
| 11/10 | 950 | 965 | 935 | 938 | -11 | -1.2 | 6,500 |
| 11/2 | 910 | 953 | 910 | 949 | +18 | +1.9 | 8,100 |
| 10/27 | 932 | 965 | 917 | 931 | -5 | -0.5 | 14,500 |
| 10/20 | 959 | 966 | 920 | 936 | -33 | -3.4 | 14,700 |
| 10/13 | 995 | 1,015 | 962 | 969 | -14 | -1.4 | 6,800 |
▶︎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