KabuInsight

ジーダット

3841
スタンダード/情報･通信業/Jedat Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,137.01,158.01,133.01,155.0+6.0+0.52%900
2026-03-121,159.01,159.01,138.01,149.0-10.0-0.86%2,000
2026-03-111,127.01,159.01,127.01,159.0+32.0+2.84%2,700
2026-03-101,120.01,151.01,120.01,127.0+13.0+1.17%1,800
2026-03-091,135.01,139.01,114.01,114.0-28.0-2.45%3,800
2026-03-061,148.01,148.01,138.01,142.0-7.0-0.61%2,000
2026-03-051,161.01,170.01,123.01,149.0-10.0-0.86%2,300
2026-03-041,163.01,177.01,125.01,159.0-21.0-1.78%6,300
2026-03-031,184.01,184.01,152.01,180.0+4.0+0.34%6,300
2026-03-021,188.01,188.01,176.01,176.0-22.0-1.84%1,900
2026-02-271,166.01,198.01,166.01,198.0+32.0+2.74%1,800
2026-02-261,165.01,170.01,160.01,166.0+4.0+0.34%1,400
2026-02-251,141.01,162.01,137.01,162.0+14.0+1.22%1,700
2026-02-241,140.01,148.01,132.01,148.0+8.0+0.70%1,700
2026-02-201,156.01,164.01,140.01,140.0-30.0-2.56%4,500
2026-02-191,171.01,171.01,150.01,170.0-2.0-0.17%1,900
2026-02-181,148.01,172.01,146.01,172.0+24.0+2.09%2,900
2026-02-171,160.01,163.01,148.01,148.0-12.0-1.03%1,700
2026-02-161,200.01,200.01,130.01,160.0-18.0-1.53%6,100
2026-02-131,219.01,219.01,173.01,178.0-35.0-2.89%4,800
2026-02-121,227.01,227.01,213.01,213.0+3.0+0.25%1,800
2026-02-101,200.01,210.01,191.01,210.0+4.0+0.33%5,300
2026-02-091,178.01,247.01,177.01,206.0+35.0+2.99%12,700
2026-02-061,196.01,196.01,163.01,171.0-45.0-3.70%4,200
2026-02-051,168.01,230.01,161.01,216.0+66.0+5.74%3,300
2026-02-041,147.01,156.01,145.01,150.0+18.0+1.59%2,900
2026-02-031,122.01,147.01,122.01,132.0+22.0+1.98%12,300
2026-02-021,277.01,277.01,029.01,110.0-175.0-13.62%58,700
2026-01-301,298.01,302.01,279.01,285.0-13.0-1.00%3,500
2026-01-291,296.01,309.01,294.01,298.0-14.0-1.07%1,700
2026-01-281,315.01,316.01,297.01,312.0+22.0+1.71%4,700
2026-01-271,290.01,290.01,290.01,290.00.00.00%—
2026-01-261,298.01,298.01,286.01,290.0-9.0-0.69%900
2026-01-231,304.01,304.01,283.01,299.0+4.0+0.31%2,600
2026-01-221,295.01,309.01,295.01,295.0+7.0+0.54%2,800
2026-01-211,312.01,312.01,272.01,288.0-19.0-1.45%2,500
2026-01-201,307.01,307.01,307.01,307.0+5.0+0.38%600
2026-01-191,310.01,310.01,295.01,302.0-7.0-0.53%800
2026-01-161,307.01,309.01,307.01,309.0+2.0+0.15%1,100
2026-01-151,292.01,307.01,291.01,307.0+15.0+1.16%1,900
2026-01-141,320.01,320.01,291.01,292.0-28.0-2.12%3,900
2026-01-131,335.01,335.01,309.01,320.0-4.0-0.30%1,100
2026-01-091,311.01,324.01,311.01,324.0+12.0+0.91%700
2026-01-081,312.01,312.01,312.01,312.0-18.0-1.35%100
2026-01-071,338.01,343.01,330.01,330.0+6.0+0.45%1,300
2026-01-061,349.01,349.01,262.01,324.0-25.0-1.85%6,300
2026-01-051,340.01,349.01,328.01,349.0+39.0+2.98%5,800
2025-12-301,304.01,310.01,286.01,310.0+29.0+2.26%1,800
2025-12-291,318.01,318.01,281.01,281.0-25.0-1.91%1,500
2025-12-261,266.01,306.01,261.01,306.0+36.0+2.83%9,900
2025-12-251,273.01,274.01,270.01,270.0-5.0-0.39%8,000
2025-12-241,275.01,275.01,272.01,275.00.00.00%7,300
2025-12-231,273.01,280.01,273.01,275.00.00.00%7,200
2025-12-221,274.01,285.01,273.01,275.0-3.0-0.23%7,500
2025-12-191,290.01,290.01,276.01,278.0-12.0-0.93%5,000
2025-12-181,284.01,290.01,284.01,290.0+6.0+0.47%5,500
2025-12-171,272.01,284.01,272.01,284.0+8.0+0.63%5,600
2025-12-161,278.01,295.01,276.01,276.0-10.0-0.78%7,200
2025-12-151,283.01,300.01,283.01,286.0+10.0+0.78%14,700
2025-12-121,281.01,288.01,276.01,276.0-25.0-1.92%10,900
2025-12-111,309.01,321.01,301.01,301.0-20.0-1.51%5,900
2025-12-101,320.01,321.01,311.01,321.0+1.0+0.08%2,800
2025-12-091,301.01,320.01,301.01,320.0+9.0+0.69%1,800
2025-12-081,288.01,311.01,288.01,311.0+21.0+1.63%2,400
2025-12-051,291.01,293.01,290.01,290.00.00.00%2,100
2025-12-041,292.01,300.01,290.01,290.00.00.00%6,500
2025-12-031,300.01,300.01,290.01,290.0-14.0-1.07%3,500
2025-12-021,304.01,304.01,304.01,304.0+8.0+0.62%1,500
2025-12-011,306.01,306.01,296.01,296.0-9.0-0.69%1,700
2025-11-281,310.01,329.01,305.01,305.0+4.0+0.31%3,300
2025-11-271,299.01,317.01,299.01,301.0+9.0+0.70%2,200
2025-11-261,290.01,305.01,290.01,292.0+3.0+0.23%2,600
2025-11-251,286.01,300.01,286.01,289.0+4.0+0.31%2,500
2025-11-211,287.01,291.01,285.01,285.0-13.0-1.00%3,800
2025-11-201,306.01,310.01,296.01,298.0+10.0+0.78%4,500
2025-11-191,310.01,310.01,286.01,288.0-22.0-1.68%2,000
2025-11-181,293.01,310.01,261.01,310.0+17.0+1.31%5,600
2025-11-171,296.01,300.01,293.01,293.0-4.0-0.31%2,400
2025-11-141,317.01,317.01,296.01,297.0-23.0-1.74%1,600
2025-11-131,298.01,320.01,296.01,320.0+21.0+1.62%1,800
2025-11-121,299.01,300.01,299.01,299.0+7.0+0.54%2,200
2025-11-111,295.01,296.01,292.01,292.0-2.0-0.15%2,300
2025-11-101,298.01,298.01,286.01,294.0-3.0-0.23%1,800
2025-11-071,296.01,311.01,296.01,297.00.00.00%2,700
2025-11-061,302.01,304.01,297.01,297.0+2.0+0.15%2,400
2025-11-051,302.01,302.01,290.01,295.0-6.0-0.46%6,400
2025-11-041,333.01,333.01,301.01,301.0-57.0-4.20%10,700
2025-10-311,347.01,365.01,334.01,358.0+18.0+1.34%4,600
2025-10-301,322.01,341.01,322.01,340.0+18.0+1.36%1,900
2025-10-291,331.01,331.01,320.01,322.0-9.0-0.68%2,200
2025-10-281,335.01,338.01,324.01,331.0-32.0-2.35%6,300
2025-10-271,376.01,376.01,363.01,363.0-14.0-1.02%2,000
2025-10-241,380.01,380.01,375.01,377.0+21.0+1.55%900
2025-10-231,380.01,380.01,356.01,356.0-36.0-2.59%2,100
2025-10-221,373.01,392.01,360.01,392.0+19.0+1.38%800
2025-10-211,361.01,373.01,359.01,373.0+11.0+0.81%1,700
2025-10-201,363.01,377.01,345.01,362.0+23.0+1.72%3,100
2025-10-171,340.01,340.01,326.01,339.0+10.0+0.75%1,600
2025-10-161,345.01,345.01,329.01,329.0+1.0+0.08%2,000
2025-10-151,323.01,345.01,323.01,328.0+5.0+0.38%2,200
2025-10-141,320.01,330.01,320.01,323.0-17.0-1.27%1,100
2025-10-101,342.01,350.01,333.01,340.0-1.0-0.07%2,500
2025-10-091,363.01,363.01,341.01,341.0-2.0-0.15%300
2025-10-081,345.01,349.01,339.01,343.0+5.0+0.37%600
2025-10-071,343.01,344.01,325.01,338.0-5.0-0.37%1,600
2025-10-061,379.01,380.01,343.01,343.0+7.0+0.52%900
2025-10-031,315.01,375.01,315.01,336.0+26.0+1.98%3,100
2025-10-021,365.01,365.01,301.01,310.0-55.0-4.03%8,900
2025-10-011,401.01,401.01,320.01,365.0-51.0-3.60%8,900
2025-09-301,387.01,416.01,371.01,416.0-1.0-0.07%1,100
2025-09-291,420.01,420.01,386.01,417.00.00.00%700
2025-09-261,411.01,417.01,400.01,417.0-3.0-0.21%3,400
2025-09-251,441.01,441.01,416.01,420.0+5.0+0.35%2,100
2025-09-241,420.01,442.01,415.01,415.0-3.0-0.21%2,000
2025-09-221,420.01,420.01,418.01,418.0+28.0+2.01%1,000
2025-09-191,440.01,463.01,390.01,390.0-45.0-3.14%5,900
2025-09-181,394.01,435.01,394.01,435.0+41.0+2.94%2,000
2025-09-171,394.01,397.01,394.01,394.0-4.0-0.29%300
2025-09-161,395.01,410.01,394.01,398.0+8.0+0.58%4,900
2025-09-121,406.01,406.01,385.01,390.0——3,200

直近120営業日分を表示