5885東証S信用
業種 卸売業
ジーデップ・アドバンス 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 |
---|---|
18,600 (23/07/05) | 6,700 (23/10/31) |
年初来高値 | 年初来安値 |
---|---|
16,600 (24/03/06) | 7,710 (24/02/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 10,000 | 10,000 | 9,690 | 9,780 | -140 | -1.4 | 14,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 10,220 | 10,220 | 9,900 | 9,920 | -230 | -2.3 | 13,100 |
5/8 | 10,100 | 10,450 | 9,980 | 10,150 | +60 | +0.6 | 16,400 |
5/7 | 10,060 | 10,220 | 9,950 | 10,090 | +330 | +3.4 | 20,300 |
5/2 | 9,900 | 10,070 | 9,750 | 9,760 | -130 | -1.3 | 19,300 |
5/1 | 9,920 | 10,100 | 9,810 | 9,890 | -120 | -1.2 | 13,800 |
4/30 | 9,760 | 10,700 | 9,740 | 10,010 | +390 | +4.1 | 40,400 |
4/26 | 9,610 | 9,900 | 9,510 | 9,620 | +150 | +1.6 | 28,700 |
4/25 | 10,010 | 10,020 | 9,450 | 9,470 | -610 | -6.1 | 38,400 |
4/24 | 10,160 | 10,520 | 10,050 | 10,080 | +70 | +0.7 | 39,500 |
4/23 | 10,280 | 10,500 | 9,970 | 10,010 | -50 | -0.5 | 27,600 |
4/22 | 10,380 | 10,490 | 9,950 | 10,060 | -350 | -3.4 | 38,500 |
4/19 | 11,380 | 11,700 | 10,230 | 10,410 | -1,050 | -9.2 | 74,900 |
4/18 | 11,000 | 11,660 | 11,000 | 11,460 | +450 | +4.1 | 41,500 |
4/17 | 11,840 | 11,840 | 11,010 | 11,010 | 0 | 0.0 | 48,900 |
4/16 | 10,780 | 11,980 | 10,710 | 11,010 | +250 | +2.3 | 77,400 |
4/15 | 10,500 | 11,460 | 10,380 | 10,760 | -540 | -4.8 | 67,200 |
4/12 | 10,600 | 11,450 | 10,350 | 11,300 | +920 | +8.9 | 97,200 |
4/11 | 10,610 | 10,800 | 10,240 | 10,380 | -530 | -4.9 | 41,400 |
4/10 | 11,020 | 11,610 | 10,760 | 10,910 | -30 | -0.3 | 55,800 |
4/9 | 10,480 | 11,000 | 10,440 | 10,940 | +460 | +4.4 | 32,100 |
4/8 | 10,710 | 11,000 | 10,480 | 10,480 | -310 | -2.9 | 27,600 |
4/5 | 10,680 | 11,030 | 10,620 | 10,790 | -240 | -2.2 | 33,800 |
4/4 | 11,670 | 11,670 | 10,830 | 11,030 | -420 | -3.7 | 52,500 |
4/3 | 11,260 | 11,800 | 11,130 | 11,450 | -60 | -0.5 | 35,300 |
4/2 | 12,020 | 12,080 | 11,380 | 11,510 | -500 | -4.2 | 43,500 |
4/1 | 12,870 | 12,990 | 12,000 | 12,010 | -850 | -6.6 | 55,900 |
3/29 | 12,940 | 13,150 | 12,800 | 12,860 | -80 | -0.6 | 26,000 |
3/28 | 12,910 | 13,370 | 12,900 | 12,940 | -200 | -1.5 | 32,500 |
3/27 | 13,500 | 13,780 | 13,140 | 13,140 | -380 | -2.8 | 50,200 |
3/26 | 13,800 | 14,200 | 13,240 | 13,520 | +820 | +6.5 | 140,000 |
▶︎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