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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,715 | 1,715 | 1,679 | 1,685 | 104,600 |
| 2025/06/12 | 1,737 | 1,746 | 1,717 | 1,724 | 95,600 |
| 2025/06/11 | 1,714 | 1,734 | 1,712 | 1,734 | 60,700 |
| 2025/06/10 | 1,728 | 1,733 | 1,711 | 1,713 | 59,000 |
| 2025/06/09 | 1,735 | 1,738 | 1,720 | 1,721 | 66,600 |
| 2025/06/06 | 1,725 | 1,739 | 1,725 | 1,727 | 47,900 |
| 2025/06/05 | 1,717 | 1,733 | 1,714 | 1,725 | 95,000 |
| 2025/06/04 | 1,726 | 1,738 | 1,718 | 1,734 | 69,000 |
| 2025/06/03 | 1,728 | 1,729 | 1,707 | 1,725 | 110,000 |
| 2025/06/02 | 1,739 | 1,740 | 1,716 | 1,727 | 94,900 |
| 2025/05/30 | 1,730 | 1,740 | 1,726 | 1,732 | 87,300 |
| 2025/05/29 | 1,725 | 1,740 | 1,725 | 1,740 | 59,200 |
| 2025/05/28 | 1,735 | 1,740 | 1,717 | 1,722 | 177,000 |
| 2025/05/27 | 1,685 | 1,707 | 1,685 | 1,704 | 80,200 |
| 2025/05/26 | 1,675 | 1,694 | 1,675 | 1,688 | 78,300 |
| 2025/05/23 | 1,676 | 1,685 | 1,669 | 1,674 | 73,400 |
| 2025/05/22 | 1,673 | 1,678 | 1,657 | 1,671 | 84,600 |
| 2025/05/21 | 1,687 | 1,699 | 1,686 | 1,689 | 64,000 |
| 2025/05/20 | 1,666 | 1,693 | 1,666 | 1,681 | 124,200 |
| 2025/05/19 | 1,631 | 1,677 | 1,622 | 1,674 | 163,300 |
| 2025/05/16 | 1,620 | 1,634 | 1,596 | 1,628 | 132,200 |
| 2025/05/15 | 1,697 | 1,697 | 1,602 | 1,602 | 401,200 |
| 2025/05/14 | 1,634 | 1,660 | 1,605 | 1,644 | 152,000 |
| 2025/05/13 | 1,642 | 1,655 | 1,636 | 1,653 | 64,200 |
| 2025/05/12 | 1,615 | 1,620 | 1,593 | 1,617 | 163,800 |
| 2025/05/09 | 1,602 | 1,620 | 1,582 | 1,603 | 195,100 |
| 2025/05/08 | 1,600 | 1,605 | 1,581 | 1,597 | 154,600 |
| 2025/05/07 | 1,623 | 1,623 | 1,594 | 1,600 | 336,100 |
| 2025/05/02 | 1,649 | 1,667 | 1,623 | 1,624 | 184,900 |
| 2025/05/01 | 1,643 | 1,648 | 1,626 | 1,641 | 57,000 |
| 2025/04/30 | 1,624 | 1,643 | 1,620 | 1,639 | 92,800 |
| 2025/04/28 | 1,616 | 1,623 | 1,600 | 1,611 | 84,100 |
| 2025/04/25 | 1,598 | 1,605 | 1,580 | 1,600 | 61,600 |
| 2025/04/24 | 1,575 | 1,616 | 1,575 | 1,580 | 124,100 |
| 2025/04/23 | 1,567 | 1,577 | 1,558 | 1,572 | 85,700 |
| 2025/04/22 | 1,528 | 1,551 | 1,526 | 1,545 | 60,800 |
| 2025/04/21 | 1,563 | 1,566 | 1,532 | 1,547 | 90,300 |
| 2025/04/18 | 1,528 | 1,567 | 1,528 | 1,567 | 82,400 |
| 2025/04/17 | 1,515 | 1,528 | 1,512 | 1,528 | 76,000 |
| 2025/04/16 | 1,498 | 1,514 | 1,481 | 1,512 | 258,200 |
| 2025/04/15 | 1,489 | 1,512 | 1,485 | 1,498 | 80,800 |
| 2025/04/14 | 1,483 | 1,488 | 1,463 | 1,475 | 111,100 |
| 2025/04/11 | 1,444 | 1,462 | 1,404 | 1,453 | 167,400 |
| 2025/04/10 | 1,577 | 1,577 | 1,486 | 1,510 | 328,500 |
| 2025/04/09 | 1,501 | 1,504 | 1,397 | 1,416 | 1,286,300 |
| 2025/04/08 | 1,500 | 1,562 | 1,500 | 1,532 | 176,100 |
| 2025/04/07 | 1,438 | 1,481 | 1,399 | 1,436 | 292,000 |
| 2025/04/04 | 1,616 | 1,625 | 1,500 | 1,538 | 560,500 |
| 2025/04/03 | 1,680 | 1,693 | 1,666 | 1,689 | 218,700 |
| 2025/04/02 | 1,755 | 1,761 | 1,741 | 1,755 | 140,700 |
| 2025/04/01 | 1,754 | 1,767 | 1,749 | 1,760 | 170,200 |
| 2025/03/31 | 1,749 | 1,759 | 1,723 | 1,743 | 144,400 |
| 2025/03/28 | 1,770 | 1,783 | 1,764 | 1,770 | 138,000 |
| 2025/03/27 | 1,765 | 1,816 | 1,760 | 1,816 | 273,400 |
| 2025/03/26 | 1,800 | 1,802 | 1,784 | 1,800 | 101,600 |
| 2025/03/25 | 1,809 | 1,810 | 1,780 | 1,796 | 85,100 |
| 2025/03/24 | 1,803 | 1,803 | 1,774 | 1,785 | 82,100 |
| 2025/03/21 | 1,792 | 1,823 | 1,780 | 1,801 | 155,200 |
| 2025/03/19 | 1,796 | 1,806 | 1,789 | 1,799 | 86,100 |
| 2025/03/18 | 1,775 | 1,792 | 1,772 | 1,789 | 57,800 |
| 2025/03/17 | 1,760 | 1,773 | 1,758 | 1,766 | 49,000 |
| 2025/03/14 | 1,749 | 1,763 | 1,745 | 1,756 | 63,300 |
| 2025/03/13 | 1,760 | 1,768 | 1,750 | 1,752 | 92,300 |
| 2025/03/12 | 1,738 | 1,760 | 1,732 | 1,753 | 129,500 |
| 2025/03/11 | 1,721 | 1,736 | 1,706 | 1,736 | 146,800 |
| 2025/03/10 | 1,733 | 1,736 | 1,723 | 1,726 | 122,200 |
| 2025/03/07 | 1,686 | 1,732 | 1,683 | 1,732 | 142,500 |
| 2025/03/06 | 1,683 | 1,714 | 1,682 | 1,707 | 145,500 |
| 2025/03/05 | 1,647 | 1,675 | 1,647 | 1,664 | 93,900 |
| 2025/03/04 | 1,656 | 1,659 | 1,633 | 1,647 | 98,000 |
| 2025/03/03 | 1,655 | 1,671 | 1,644 | 1,657 | 99,100 |
| 2025/02/28 | 1,616 | 1,634 | 1,606 | 1,633 | 618,300 |
| 2025/02/27 | 1,613 | 1,632 | 1,613 | 1,631 | 103,300 |
| 2025/02/26 | 1,599 | 1,605 | 1,584 | 1,605 | 131,600 |
| 2025/02/25 | 1,610 | 1,625 | 1,597 | 1,605 | 129,500 |
| 2025/02/21 | 1,609 | 1,618 | 1,600 | 1,618 | 109,600 |
| 2025/02/20 | 1,635 | 1,637 | 1,605 | 1,609 | 151,100 |
| 2025/02/19 | 1,659 | 1,667 | 1,637 | 1,638 | 172,300 |
| 2025/02/18 | 1,630 | 1,659 | 1,620 | 1,652 | 365,700 |
| 2025/02/17 | 1,660 | 1,660 | 1,633 | 1,637 | 255,600 |
| 2025/02/14 | 1,655 | 1,669 | 1,646 | 1,662 | 229,500 |
| 2025/02/13 | 1,658 | 1,669 | 1,647 | 1,664 | 181,400 |
| 2025/02/12 | 1,688 | 1,697 | 1,632 | 1,647 | 394,300 |
| 2025/02/10 | 1,694 | 1,709 | 1,675 | 1,689 | 119,200 |
| 2025/02/07 | 1,715 | 1,733 | 1,705 | 1,706 | 98,000 |
| 2025/02/06 | 1,694 | 1,710 | 1,687 | 1,709 | 83,900 |
| 2025/02/05 | 1,698 | 1,716 | 1,695 | 1,703 | 109,900 |
| 2025/02/04 | 1,702 | 1,713 | 1,689 | 1,691 | 145,700 |
| 2025/02/03 | 1,713 | 1,718 | 1,687 | 1,699 | 249,800 |
| 2025/01/31 | 1,710 | 1,727 | 1,706 | 1,717 | 130,200 |
| 2025/01/30 | 1,670 | 1,704 | 1,666 | 1,703 | 107,100 |
| 2025/01/29 | 1,671 | 1,683 | 1,663 | 1,674 | 81,400 |
| 2025/01/28 | 1,678 | 1,679 | 1,665 | 1,665 | 91,200 |
| 2025/01/27 | 1,680 | 1,686 | 1,666 | 1,680 | 62,700 |
| 2025/01/24 | 1,683 | 1,685 | 1,663 | 1,665 | 86,700 |
| 2025/01/23 | 1,690 | 1,690 | 1,660 | 1,675 | 101,100 |
| 2025/01/22 | 1,678 | 1,689 | 1,674 | 1,684 | 117,300 |
| 2025/01/21 | 1,655 | 1,685 | 1,655 | 1,670 | 321,800 |
| 2025/01/20 | 1,642 | 1,666 | 1,637 | 1,655 | 255,500 |
| 2025/01/17 | 1,660 | 1,660 | 1,636 | 1,642 | 123,900 |
| 2025/01/16 | 1,675 | 1,675 | 1,656 | 1,661 | 101,000 |
| 2025/01/15 | 1,680 | 1,687 | 1,671 | 1,682 | 109,000 |
| 2025/01/14 | 1,677 | 1,685 | 1,658 | 1,681 | 130,200 |
| 2025/01/10 | 1,661 | 1,679 | 1,656 | 1,671 | 98,900 |
| 2025/01/09 | 1,701 | 1,704 | 1,662 | 1,666 | 128,900 |
| 2025/01/08 | 1,716 | 1,719 | 1,699 | 1,708 | 117,200 |
| 2025/01/07 | 1,741 | 1,743 | 1,714 | 1,718 | 145,900 |
| 2025/01/06 | 1,773 | 1,776 | 1,732 | 1,741 | 209,900 |
| 2024/12/30 | 1,760 | 1,769 | 1,741 | 1,757 | 151,900 |
| 2024/12/27 | 1,755 | 1,761 | 1,733 | 1,748 | 196,200 |
| 2024/12/26 | 1,717 | 1,756 | 1,714 | 1,747 | 290,700 |
| 2024/12/25 | 1,705 | 1,733 | 1,691 | 1,715 | 359,200 |
| 2024/12/24 | 1,654 | 1,695 | 1,631 | 1,683 | 435,300 |
| 2024/12/23 | 1,637 | 1,660 | 1,617 | 1,644 | 273,300 |
| 2024/12/20 | 1,575 | 1,635 | 1,571 | 1,635 | 508,200 |
| 2024/12/19 | 1,578 | 1,587 | 1,564 | 1,579 | 121,100 |
| 2024/12/18 | 1,595 | 1,618 | 1,592 | 1,592 | 131,000 |
| 2024/12/17 | 1,626 | 1,633 | 1,585 | 1,585 | 140,900 |
| 2024/12/16 | 1,631 | 1,658 | 1,630 | 1,634 | 124,200 |
| 2024/12/13 | 1,605 | 1,627 | 1,605 | 1,618 | 95,700 |
| 2024/12/12 | 1,620 | 1,633 | 1,611 | 1,625 | 109,000 |
| 2024/12/11 | 1,614 | 1,619 | 1,604 | 1,607 | 68,000 |
| 2024/12/10 | 1,608 | 1,618 | 1,600 | 1,601 | 91,800 |
| 2024/12/09 | 1,599 | 1,607 | 1,581 | 1,599 | 111,300 |
| 2024/12/06 | 1,584 | 1,588 | 1,556 | 1,572 | 162,100 |
| 2024/12/05 | 1,594 | 1,598 | 1,581 | 1,588 | 75,300 |
| 2024/12/04 | 1,595 | 1,607 | 1,587 | 1,596 | 111,300 |
| 2024/12/03 | 1,580 | 1,613 | 1,580 | 1,595 | 154,000 |
| 2024/12/02 | 1,570 | 1,591 | 1,570 | 1,577 | 162,400 |
| 2024/11/29 | 1,547 | 1,572 | 1,547 | 1,568 | 259,000 |
| 2024/11/28 | 1,548 | 1,567 | 1,540 | 1,548 | 198,000 |
| 2024/11/27 | 1,568 | 1,570 | 1,529 | 1,529 | 187,700 |
| 2024/11/26 | 1,582 | 1,599 | 1,570 | 1,586 | 89,900 |
| 2024/11/25 | 1,587 | 1,595 | 1,577 | 1,586 | 122,200 |
| 2024/11/22 | 1,580 | 1,587 | 1,577 | 1,587 | 55,900 |
| 2024/11/21 | 1,580 | 1,594 | 1,567 | 1,571 | 56,000 |
| 2024/11/20 | 1,590 | 1,605 | 1,576 | 1,589 | 59,600 |
| 2024/11/19 | 1,573 | 1,601 | 1,573 | 1,592 | 59,700 |
| 2024/11/18 | 1,565 | 1,584 | 1,562 | 1,573 | 111,800 |
| 2024/11/15 | 1,563 | 1,588 | 1,559 | 1,568 | 72,700 |
| 2024/11/14 | 1,563 | 1,587 | 1,563 | 1,563 | 109,400 |
| 2024/11/13 | 1,578 | 1,603 | 1,545 | 1,545 | 115,300 |
| 2024/11/12 | 1,585 | 1,612 | 1,574 | 1,597 | 242,900 |
| 2024/11/11 | 1,535 | 1,537 | 1,504 | 1,505 | 277,200 |
| 2024/11/08 | 1,594 | 1,594 | 1,533 | 1,541 | 213,000 |
| 2024/11/07 | 1,574 | 1,608 | 1,574 | 1,602 | 106,800 |
| 2024/11/06 | 1,594 | 1,599 | 1,566 | 1,574 | 92,700 |
| 2024/11/05 | 1,592 | 1,600 | 1,568 | 1,591 | 93,600 |
| 2024/11/01 | 1,571 | 1,572 | 1,554 | 1,556 | 96,400 |
| 2024/10/31 | 1,580 | 1,607 | 1,578 | 1,582 | 90,500 |
| 2024/10/30 | 1,565 | 1,582 | 1,561 | 1,581 | 388,400 |
| 2024/10/29 | 1,575 | 1,582 | 1,556 | 1,559 | 105,000 |
| 2024/10/28 | 1,539 | 1,565 | 1,531 | 1,562 | 79,500 |
| 2024/10/25 | 1,555 | 1,555 | 1,535 | 1,539 | 58,900 |
| 2024/10/24 | 1,537 | 1,555 | 1,524 | 1,545 | 101,100 |
| 2024/10/23 | 1,548 | 1,573 | 1,548 | 1,550 | 78,400 |
| 2024/10/22 | 1,557 | 1,558 | 1,536 | 1,544 | 93,000 |
| 2024/10/21 | 1,559 | 1,566 | 1,554 | 1,558 | 42,200 |
| 2024/10/18 | 1,566 | 1,574 | 1,548 | 1,553 | 83,300 |
| 2024/10/17 | 1,575 | 1,587 | 1,560 | 1,560 | 61,800 |
| 2024/10/16 | 1,570 | 1,589 | 1,564 | 1,577 | 67,200 |
| 2024/10/15 | 1,576 | 1,591 | 1,570 | 1,581 | 100,400 |
| 2024/10/11 | 1,580 | 1,586 | 1,570 | 1,570 | 75,100 |
| 2024/10/10 | 1,581 | 1,593 | 1,581 | 1,589 | 45,000 |
| 2024/10/09 | 1,595 | 1,605 | 1,575 | 1,583 | 99,200 |
| 2024/10/08 | 1,602 | 1,617 | 1,586 | 1,593 | 78,600 |
| 2024/10/07 | 1,618 | 1,625 | 1,611 | 1,617 | 87,700 |
| 2024/10/04 | 1,595 | 1,598 | 1,583 | 1,596 | 88,000 |
| 2024/10/03 | 1,599 | 1,610 | 1,585 | 1,595 | 105,100 |
| 2024/10/02 | 1,577 | 1,591 | 1,560 | 1,567 | 132,300 |
| 2024/10/01 | 1,578 | 1,583 | 1,557 | 1,581 | 98,100 |
| 2024/09/30 | 1,554 | 1,580 | 1,548 | 1,570 | 104,000 |
| 2024/09/27 | 1,616 | 1,616 | 1,588 | 1,605 | 94,500 |
| 2024/09/26 | 1,615 | 1,628 | 1,602 | 1,628 | 122,200 |
| 2024/09/25 | 1,591 | 1,607 | 1,587 | 1,607 | 75,200 |
| 2024/09/24 | 1,613 | 1,614 | 1,591 | 1,594 | 88,200 |
| 2024/09/20 | 1,607 | 1,607 | 1,586 | 1,591 | 120,100 |
| 2024/09/19 | 1,570 | 1,596 | 1,564 | 1,587 | 127,200 |
| 2024/09/18 | 1,562 | 1,562 | 1,545 | 1,561 | 72,100 |
| 2024/09/17 | 1,550 | 1,568 | 1,516 | 1,544 | 259,400 |
| 2024/09/13 | 1,550 | 1,562 | 1,531 | 1,541 | 145,800 |
| 2024/09/12 | 1,571 | 1,571 | 1,541 | 1,564 | 164,400 |
| 2024/09/11 | 1,582 | 1,582 | 1,524 | 1,535 | 204,300 |
| 2024/09/10 | 1,607 | 1,612 | 1,594 | 1,594 | 63,400 |
| 2024/09/09 | 1,585 | 1,610 | 1,576 | 1,610 | 90,100 |
| 2024/09/06 | 1,632 | 1,645 | 1,605 | 1,615 | 152,900 |
| 2024/09/05 | 1,622 | 1,660 | 1,615 | 1,640 | 60,700 |
| 2024/09/04 | 1,657 | 1,659 | 1,629 | 1,635 | 104,000 |
| 2024/09/03 | 1,685 | 1,695 | 1,680 | 1,680 | 39,200 |
| 2024/09/02 | 1,695 | 1,695 | 1,670 | 1,680 | 51,300 |
| 2024/08/30 | 1,678 | 1,690 | 1,673 | 1,673 | 50,300 |
| 2024/08/29 | 1,662 | 1,678 | 1,658 | 1,672 | 43,300 |
| 2024/08/28 | 1,657 | 1,668 | 1,653 | 1,667 | 48,000 |
| 2024/08/27 | 1,665 | 1,675 | 1,663 | 1,670 | 40,400 |
| 2024/08/26 | 1,670 | 1,670 | 1,647 | 1,657 | 43,200 |
| 2024/08/23 | 1,674 | 1,682 | 1,666 | 1,673 | 35,600 |
| 2024/08/22 | 1,657 | 1,665 | 1,650 | 1,665 | 41,800 |
| 2024/08/21 | 1,650 | 1,661 | 1,641 | 1,651 | 57,800 |
| 2024/08/20 | 1,685 | 1,685 | 1,658 | 1,675 | 78,400 |
| 2024/08/19 | 1,702 | 1,710 | 1,661 | 1,665 | 222,600 |