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
10,224
円
(12:46)
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 |
|---|---|
| 16,600 (24/03/06) | 7,150 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,600 (24/03/06) | 7,150 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 10,250 | 10,330 | 10,200 | 10,230 | -20 | -0.2 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 8,790 | 9,140 | 8,610 | 9,120 | +350 | +4.0 | 26,900 |
| 10/10 | 8,830 | 8,830 | 8,660 | 8,770 | -20 | -0.2 | 10,600 |
| 10/9 | 8,810 | 8,900 | 8,710 | 8,790 | +10 | +0.1 | 9,200 |
| 10/8 | 8,790 | 8,860 | 8,700 | 8,780 | -70 | -0.8 | 8,800 |
| 10/7 | 8,960 | 9,020 | 8,780 | 8,850 | -40 | -0.5 | 8,900 |
| 10/4 | 8,870 | 9,100 | 8,800 | 8,890 | +20 | +0.2 | 11,500 |
| 10/3 | 8,810 | 8,890 | 8,730 | 8,870 | +210 | +2.4 | 8,200 |
| 10/2 | 8,840 | 8,910 | 8,660 | 8,660 | -300 | -3.4 | 9,700 |
| 10/1 | 8,980 | 9,020 | 8,850 | 8,960 | +80 | +0.9 | 8,000 |
| 9/30 | 8,840 | 9,060 | 8,810 | 8,880 | -110 | -1.2 | 9,800 |
| 9/27 | 8,810 | 9,170 | 8,810 | 8,990 | +160 | +1.8 | 13,900 |
| 9/26 | 8,890 | 8,950 | 8,800 | 8,830 | -70 | -0.8 | 6,200 |
| 9/25 | 8,830 | 8,900 | 8,760 | 8,900 | +30 | +0.3 | 6,500 |
| 9/24 | 9,100 | 9,100 | 8,780 | 8,870 | -120 | -1.3 | 11,000 |
| 9/20 | 9,080 | 9,170 | 8,890 | 8,990 | +110 | +1.2 | 13,700 |
| 9/19 | 8,820 | 9,000 | 8,800 | 8,880 | +210 | +2.4 | 9,900 |
| 9/18 | 8,740 | 8,900 | 8,630 | 8,670 | +20 | +0.2 | 6,300 |
| 9/17 | 8,900 | 8,900 | 8,500 | 8,650 | -190 | -2.2 | 7,000 |
| 9/13 | 8,910 | 8,980 | 8,840 | 8,840 | -70 | -0.8 | 3,000 |
| 9/12 | 8,790 | 8,990 | 8,700 | 8,910 | +420 | +5.0 | 13,600 |
| 9/11 | 8,730 | 8,990 | 8,380 | 8,490 | -380 | -4.3 | 14,300 |
| 9/10 | 8,720 | 9,090 | 8,660 | 8,870 | +300 | +3.5 | 13,300 |
| 9/9 | 8,760 | 8,780 | 8,510 | 8,570 | -490 | -5.4 | 19,200 |
| 9/6 | 8,950 | 9,330 | 8,950 | 9,060 | +140 | +1.6 | 19,500 |
| 9/5 | 8,560 | 9,340 | 8,560 | 8,920 | +210 | +2.4 | 23,100 |
| 9/4 | 8,850 | 8,970 | 8,710 | 8,710 | -430 | -4.7 | 17,100 |
| 9/3 | 9,020 | 9,250 | 8,970 | 9,140 | +270 | +3.0 | 20,600 |
| 9/2 | 8,850 | 9,120 | 8,740 | 8,870 | +170 | +2.0 | 19,500 |
| 8/30 | 8,610 | 8,880 | 8,610 | 8,700 | -20 | -0.2 | 17,000 |
| 8/29 | 8,820 | 8,920 | 8,670 | 8,720 | -380 | -4.2 | 27,600 |
▶︎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
