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
10,641
円
(19:17)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 9,900 | 12,100 | 9,840 | 10,790 | +950 | +9.7 | 320,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 9,780 | 10,360 | 9,510 | 9,840 | +60 | +0.6 | 65,100 |
| 5/10 | 10,060 | 10,450 | 9,690 | 9,780 | +20 | +0.2 | 64,300 |
| 5/2 | 9,760 | 10,700 | 9,740 | 9,760 | +140 | +1.5 | 73,500 |
| 4/26 | 10,380 | 10,520 | 9,450 | 9,620 | -790 | -7.6 | 172,700 |
| 4/19 | 10,500 | 11,980 | 10,230 | 10,410 | -890 | -7.9 | 309,900 |
| 4/12 | 10,710 | 11,610 | 10,240 | 11,300 | +510 | +4.7 | 254,100 |
| 4/5 | 12,870 | 12,990 | 10,620 | 10,790 | -2,070 | -16.1 | 221,000 |
| 3/29 | 13,350 | 14,200 | 12,670 | 12,860 | -340 | -2.6 | 325,600 |
| 3/22 | 11,440 | 14,720 | 11,300 | 13,200 | +1,940 | +17.2 | 495,400 |
| 3/15 | 12,000 | 13,800 | 11,060 | 11,260 | -1,940 | -14.7 | 412,600 |
| 3/8 | 12,800 | 16,600 | 12,620 | 13,200 | +1,000 | +8.2 | 2,397,000 |
| 3/1 | 9,350 | 13,990 | 9,330 | 12,200 | +3,080 | +33.8 | 1,840,700 |
| 2/22 | 8,490 | 10,040 | 8,270 | 9,120 | +650 | +7.7 | 647,200 |
| 2/16 | 7,860 | 8,470 | 7,710 | 8,470 | +660 | +8.5 | 159,300 |
| 2/9 | 8,110 | 8,350 | 7,810 | 7,810 | -220 | -2.7 | 83,500 |
| 2/2 | 8,390 | 8,470 | 7,990 | 8,030 | -390 | -4.6 | 104,300 |
| 1/26 | 7,860 | 9,040 | 7,860 | 8,420 | +580 | +7.4 | 294,100 |
| 1/19 | 8,350 | 9,040 | 7,820 | 7,840 | -810 | -9.4 | 224,700 |
| 1/12 | 8,310 | 8,750 | 8,180 | 8,650 | +720 | +9.1 | 149,300 |
| 1/5 | 7,880 | 8,290 | 7,810 | 7,930 | -240 | -2.9 | 43,000 |
| 12/29 | 7,950 | 8,430 | 7,600 | 8,170 | +130 | +1.6 | 144,200 |
| 12/22 | 8,370 | 8,950 | 7,980 | 8,040 | -310 | -3.7 | 155,600 |
| 12/15 | 9,010 | 9,190 | 8,250 | 8,350 | -650 | -7.2 | 161,700 |
| 12/8 | 8,320 | 10,660 | 8,130 | 9,000 | +640 | +7.7 | 751,100 |
| 12/1 | 8,600 | 8,700 | 8,020 | 8,360 | -340 | -3.9 | 142,900 |
| 11/24 | 7,310 | 9,430 | 7,310 | 8,700 | +1,390 | +19.0 | 550,900 |
| 11/17 | 6,960 | 7,530 | 6,810 | 7,310 | +300 | +4.3 | 134,600 |
| 11/10 | 7,180 | 7,510 | 6,810 | 7,010 | -20 | -0.3 | 149,600 |
| 11/2 | 7,220 | 7,280 | 6,700 | 7,030 | -250 | -3.4 | 148,700 |
| 10/27 | 7,660 | 7,740 | 6,950 | 7,280 | -430 | -5.6 | 160,200 |
▶︎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