日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジーテクト(5970)の株価時系列情報

ジーテクト(5970)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 2,092 2,106 2,086 2,093 118,500
2026/06/15 2,098 2,119 2,092 2,093 88,400
2026/06/12 2,090 2,095 2,066 2,070 125,400
2026/06/11 2,087 2,087 2,050 2,069 138,300
2026/06/10 2,110 2,111 2,078 2,091 125,700
2026/06/09 2,119 2,140 2,100 2,102 110,700
2026/06/08 2,103 2,130 2,081 2,095 152,400
2026/06/05 2,148 2,156 2,130 2,153 86,100
2026/06/04 2,170 2,170 2,126 2,138 95,500
2026/06/03 2,135 2,178 2,121 2,160 109,000
2026/06/02 2,153 2,158 2,101 2,126 228,700
2026/06/01 2,205 2,205 2,125 2,177 271,700
2026/05/29 2,190 2,233 2,188 2,212 210,500
2026/05/28 2,150 2,228 2,150 2,180 260,500
2026/05/27 2,121 2,164 2,119 2,155 211,600
2026/05/26 2,091 2,134 2,084 2,126 170,900
2026/05/25 2,090 2,130 2,075 2,105 243,300
2026/05/22 2,064 2,071 2,049 2,065 173,700
2026/05/21 2,030 2,071 2,028 2,037 275,600
2026/05/20 2,017 2,023 1,970 2,015 213,400
2026/05/19 2,038 2,053 2,016 2,030 344,700
2026/05/18 2,023 2,070 2,000 2,042 792,300
2026/05/15 1,850 1,905 1,844 1,903 352,400
2026/05/14 1,830 1,855 1,829 1,838 124,900
2026/05/13 1,830 1,844 1,822 1,835 115,300
2026/05/12 1,841 1,859 1,826 1,834 102,200
2026/05/11 1,840 1,857 1,837 1,838 104,500
2026/05/08 1,815 1,843 1,809 1,834 132,500
2026/05/07 1,817 1,835 1,798 1,826 147,100
2026/05/01 1,799 1,804 1,780 1,804 173,800
2026/04/30 1,816 1,816 1,795 1,804 155,200
2026/04/28 1,809 1,825 1,803 1,825 97,800
2026/04/27 1,823 1,823 1,807 1,807 117,300
2026/04/24 1,835 1,839 1,806 1,814 148,800
2026/04/23 1,845 1,846 1,819 1,843 211,900
2026/04/22 1,873 1,878 1,850 1,850 101,900
2026/04/21 1,890 1,895 1,876 1,876 97,500
2026/04/20 1,895 1,896 1,881 1,890 91,100
2026/04/17 1,879 1,882 1,871 1,873 78,700
2026/04/16 1,880 1,895 1,880 1,884 85,400
2026/04/15 1,900 1,910 1,870 1,878 120,600
2026/04/14 1,878 1,893 1,869 1,883 126,000
2026/04/13 1,892 1,901 1,863 1,871 108,700
2026/04/10 1,895 1,908 1,879 1,883 156,100
2026/04/09 1,923 1,924 1,890 1,896 194,000
2026/04/08 1,933 1,938 1,911 1,933 219,700
2026/04/07 1,912 1,925 1,882 1,899 167,400
2026/04/06 1,900 1,918 1,891 1,909 285,200
2026/04/03 1,841 1,880 1,841 1,876 394,300
2026/03/27 1,863 1,887 1,858 1,874 287,900
2026/03/26 1,890 1,890 1,850 1,865 256,600
2026/03/25 1,885 1,891 1,871 1,882 247,000
2026/03/24 1,850 1,853 1,826 1,837 247,800
2026/03/23 1,818 1,818 1,785 1,801 433,400
2026/03/19 1,867 1,873 1,837 1,837 341,700
2026/03/18 1,884 1,891 1,874 1,891 170,200
2026/03/17 1,870 1,880 1,859 1,861 113,200
2026/03/16 1,862 1,876 1,851 1,861 188,800
2026/03/13 1,881 1,895 1,865 1,873 240,100
2026/03/12 1,929 1,929 1,891 1,900 151,400
2026/03/11 1,932 1,950 1,930 1,931 128,800
2026/03/10 1,910 1,931 1,895 1,927 226,100
2026/03/09 1,858 1,880 1,841 1,879 463,300
2026/03/06 1,921 1,929 1,903 1,925 147,300
2026/03/05 1,951 1,955 1,916 1,929 241,000
2026/03/04 1,949 1,949 1,872 1,893 417,500
2026/03/03 2,031 2,039 1,970 1,970 240,600
2026/03/02 2,030 2,046 2,014 2,036 258,600
2026/02/27 2,055 2,067 2,033 2,067 122,800
2026/02/26 2,050 2,059 2,034 2,044 173,400
2026/02/25 2,063 2,065 2,034 2,047 137,800
2026/02/24 2,022 2,056 2,017 2,036 195,200
2026/02/20 2,025 2,028 2,003 2,020 144,300
2026/02/19 2,023 2,042 2,018 2,029 108,700
2026/02/18 2,015 2,023 2,005 2,018 147,800
2026/02/17 1,999 2,010 1,981 2,001 176,900
2026/02/16 1,995 2,009 1,985 1,990 174,500
2026/02/13 2,014 2,014 1,978 1,989 329,500
2026/02/12 2,030 2,050 2,025 2,034 199,900
2026/02/10 1,998 2,028 1,991 2,021 212,100
2026/02/09 2,031 2,032 1,979 1,984 295,200
2026/02/06 1,980 2,009 1,970 2,009 153,600
2026/02/05 1,989 1,999 1,973 1,978 216,600
2026/02/04 1,959 1,975 1,954 1,954 175,800
2026/02/03 1,957 1,964 1,940 1,953 224,800
2026/02/02 1,983 1,984 1,941 1,953 208,400
2026/01/30 1,951 1,959 1,937 1,959 111,300
2026/01/29 1,942 1,946 1,913 1,937 191,100
2026/01/28 1,969 1,969 1,936 1,936 200,300
2026/01/27 1,982 1,988 1,964 1,975 166,400
2026/01/26 2,000 2,002 1,980 1,997 228,600
2026/01/23 2,040 2,048 2,014 2,022 138,300
2026/01/22 2,039 2,046 2,026 2,033 105,700
2026/01/21 2,005 2,023 1,993 2,022 172,300
2026/01/20 2,061 2,063 2,031 2,031 125,500
2026/01/19 2,063 2,069 2,029 2,066 223,000
2026/01/16 2,064 2,096 2,050 2,092 244,900
2026/01/15 2,083 2,090 2,061 2,077 241,400
2026/01/14 2,068 2,089 2,058 2,074 279,800
2026/01/13 2,050 2,063 2,027 2,048 396,300
2026/01/09 2,000 2,023 1,994 2,012 253,600
2026/01/08 2,008 2,011 1,977 1,983 269,000
2026/01/07 2,018 2,033 2,005 2,018 173,000
2026/01/06 2,008 2,042 2,007 2,019 345,600
2026/01/05 1,975 2,012 1,973 2,005 354,100
2025/12/30 1,960 1,969 1,948 1,964 151,700
2025/12/29 1,970 1,981 1,952 1,963 239,000
2025/12/26 1,990 1,996 1,958 1,970 303,200
2025/12/25 1,955 1,975 1,946 1,974 285,800
2025/12/24 1,924 1,951 1,912 1,941 314,600
2025/12/23 1,939 1,940 1,910 1,918 492,100
2025/12/22 1,921 1,958 1,912 1,947 2,542,900
2025/12/19 1,888 1,909 1,888 1,900 294,400
2025/12/18 1,888 1,894 1,875 1,888 283,400
2025/12/17 1,910 1,910 1,868 1,882 478,500
2025/12/16 1,903 1,914 1,889 1,904 1,028,200
2025/12/15 1,878 1,903 1,874 1,889 1,022,800
2025/12/12 1,865 1,882 1,861 1,877 293,600
2025/12/11 1,886 1,894 1,847 1,847 233,600
2025/12/10 1,885 1,902 1,879 1,879 198,300
2025/12/09 1,890 1,899 1,877 1,885 194,900
2025/12/08 1,840 1,896 1,840 1,889 526,300
2025/12/05 1,840 1,857 1,834 1,835 866,400
2025/12/04 1,889 1,918 1,889 1,911 66,000
2025/12/03 1,892 1,897 1,884 1,889 47,100
2025/12/02 1,915 1,915 1,887 1,889 76,300
2025/12/01 1,946 1,946 1,913 1,915 88,800
2025/11/28 1,934 1,946 1,931 1,946 65,000
2025/11/27 1,927 1,939 1,919 1,924 51,800
2025/11/26 1,906 1,912 1,898 1,909 65,000
2025/11/25 1,889 1,897 1,881 1,886 81,200
2025/11/21 1,844 1,878 1,844 1,875 55,800
2025/11/20 1,872 1,872 1,846 1,848 62,600
2025/11/19 1,860 1,874 1,846 1,853 77,600
2025/11/18 1,882 1,892 1,855 1,856 89,700
2025/11/17 1,919 1,922 1,870 1,886 178,500
2025/11/14 1,955 1,959 1,917 1,918 345,400
2025/11/13 2,067 2,071 2,050 2,055 47,700
2025/11/12 2,040 2,064 2,034 2,051 70,900
2025/11/11 2,025 2,040 2,006 2,031 46,300
2025/11/10 2,004 2,025 1,999 2,025 64,400
2025/11/07 1,981 1,990 1,973 1,989 51,300
2025/11/06 1,965 2,004 1,957 1,988 72,200
2025/11/05 1,973 1,976 1,921 1,957 91,100
2025/11/04 1,975 1,990 1,963 1,981 105,200
2025/10/31 1,990 1,991 1,951 1,983 92,900
2025/10/30 1,986 1,998 1,976 1,983 328,300
2025/10/29 2,013 2,013 1,968 1,971 100,200
2025/10/28 2,049 2,052 2,008 2,008 83,200
2025/10/27 2,055 2,060 2,041 2,054 72,700
2025/10/24 2,031 2,049 2,028 2,039 54,600
2025/10/23 2,010 2,032 2,001 2,030 65,500
2025/10/22 1,994 2,009 1,984 2,008 80,300
2025/10/21 1,989 1,998 1,981 1,983 55,300
2025/10/20 1,981 1,988 1,972 1,988 70,300
2025/10/17 1,965 1,970 1,953 1,963 52,900
2025/10/16 1,962 1,981 1,962 1,974 47,400
2025/10/15 1,949 1,959 1,938 1,959 63,500
2025/10/14 1,920 1,951 1,906 1,928 118,600
2025/10/10 1,957 1,963 1,930 1,943 73,100
2025/10/09 1,965 1,980 1,954 1,980 55,800
2025/10/08 1,993 1,996 1,957 1,964 89,800
2025/10/07 1,955 1,986 1,945 1,985 99,600
2025/10/06 1,970 1,980 1,954 1,955 87,400
2025/10/03 1,928 1,938 1,922 1,933 51,500
2025/10/02 1,911 1,925 1,891 1,922 64,300
2025/10/01 1,965 1,965 1,904 1,914 111,100
2025/09/30 1,992 1,992 1,955 1,982 76,400
2025/09/29 1,980 1,996 1,965 1,984 81,000
2025/09/26 2,005 2,026 1,996 2,020 104,800
2025/09/25 1,995 2,004 1,987 2,003 58,700
2025/09/24 2,000 2,007 1,981 1,992 71,900
2025/09/22 1,983 2,009 1,978 1,994 75,000
2025/09/19 2,008 2,023 1,977 1,983 131,300
2025/09/18 2,020 2,020 2,003 2,006 58,500
2025/09/17 2,029 2,029 2,010 2,022 52,500
2025/09/16 2,003 2,038 2,002 2,035 59,300
2025/09/12 2,018 2,027 2,002 2,005 93,900
2025/09/11 2,039 2,044 1,997 2,006 108,200
2025/09/10 2,048 2,051 2,036 2,040 104,300
2025/09/09 2,043 2,058 2,038 2,054 91,500
2025/09/08 2,045 2,051 2,035 2,045 63,200
2025/09/05 2,024 2,040 2,011 2,039 65,400
2025/09/04 2,001 2,015 1,988 2,006 68,600
2025/09/03 1,986 2,000 1,985 2,000 76,500
2025/09/02 1,980 1,981 1,966 1,977 55,800
2025/09/01 1,978 1,980 1,958 1,970 51,300
2025/08/29 1,962 1,983 1,952 1,979 76,500
2025/08/28 1,970 1,981 1,961 1,968 52,000
2025/08/27 1,951 1,978 1,949 1,964 83,300
2025/08/26 1,965 1,967 1,947 1,954 74,500
2025/08/25 1,975 1,978 1,950 1,954 94,700
2025/08/22 1,952 1,962 1,942 1,954 56,500
2025/08/21 1,937 1,946 1,923 1,942 57,400
2025/08/20 1,945 1,950 1,937 1,937 65,600
2025/08/19 1,931 1,943 1,921 1,942 64,600
2025/08/18 1,899 1,929 1,894 1,929 79,600
2025/08/15 1,895 1,898 1,889 1,892 41,300
2025/08/14 1,890 1,899 1,885 1,889 63,500
2025/08/13 1,877 1,899 1,877 1,899 84,400

このページの先頭へ