11,206円
ジーデップ・アドバンスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 10,210.0 | 10,380.0 | 10,120.0 | 10,270.0 | 10,270.0 | 13,700 |
| 2024/07/09 | 10,650.0 | 10,650.0 | 10,120.0 | 10,210.0 | 10,210.0 | 24,200 |
| 2024/07/08 | 10,270.0 | 10,680.0 | 10,270.0 | 10,430.0 | 10,430.0 | 13,100 |
| 2024/07/05 | 10,520.0 | 10,700.0 | 10,270.0 | 10,280.0 | 10,280.0 | 21,200 |
| 2024/07/04 | 10,860.0 | 11,050.0 | 10,490.0 | 10,520.0 | 10,520.0 | 30,000 |
| 2024/07/03 | 10,940.0 | 11,270.0 | 10,600.0 | 10,680.0 | 10,680.0 | 50,400 |
| 2024/07/02 | 11,400.0 | 11,900.0 | 10,760.0 | 10,940.0 | 10,940.0 | 137,600 |
| 2024/07/01 | 10,500.0 | 11,220.0 | 10,500.0 | 11,060.0 | 11,060.0 | 191,100 |
| 2024/06/28 | 9,700.0 | 9,850.0 | 9,570.0 | 9,720.0 | 9,720.0 | 11,700 |
| 2024/06/27 | 9,460.0 | 9,800.0 | 9,460.0 | 9,570.0 | 9,570.0 | 9,600 |
| 2024/06/26 | 9,320.0 | 9,540.0 | 9,250.0 | 9,540.0 | 9,540.0 | 11,400 |
| 2024/06/25 | 9,250.0 | 9,300.0 | 9,130.0 | 9,270.0 | 9,270.0 | 6,900 |
| 2024/06/24 | 9,260.0 | 9,410.0 | 9,130.0 | 9,230.0 | 9,230.0 | 11,600 |
| 2024/06/21 | 9,370.0 | 9,460.0 | 9,200.0 | 9,210.0 | 9,210.0 | 9,000 |
| 2024/06/20 | 9,400.0 | 9,420.0 | 9,240.0 | 9,370.0 | 9,370.0 | 8,100 |
| 2024/06/19 | 9,600.0 | 9,600.0 | 9,360.0 | 9,360.0 | 9,360.0 | 8,300 |
| 2024/06/18 | 9,690.0 | 9,730.0 | 9,420.0 | 9,520.0 | 9,520.0 | 7,400 |
| 2024/06/17 | 9,790.0 | 9,800.0 | 9,470.0 | 9,540.0 | 9,540.0 | 8,800 |
| 2024/06/14 | 9,600.0 | 9,850.0 | 9,580.0 | 9,730.0 | 9,730.0 | 17,200 |
ジーデップ・アドバンスの取引履歴を振り返りませんか？
ジーデップ・アドバンスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
