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
2024/04/19 2,210 2,210 2,064 2,082 167,300
2024/04/18 2,053 2,126 2,053 2,110 82,700
2024/04/17 2,055 2,085 2,016 2,073 86,400
2024/04/16 2,038 2,051 2,011 2,018 69,400
2024/04/15 2,026 2,054 2,023 2,045 33,100
2024/04/12 2,082 2,090 2,062 2,064 36,000
2024/04/11 2,068 2,080 2,050 2,073 33,100
2024/04/10 2,059 2,093 2,059 2,082 48,200
2024/04/09 2,031 2,075 2,026 2,069 48,600
2024/04/08 2,001 2,018 2,001 2,017 44,100
2024/04/05 1,982 1,999 1,964 1,991 67,100
2024/04/04 2,010 2,028 2,003 2,009 63,000
2024/04/03 1,987 2,028 1,979 2,008 80,700
2024/04/02 2,076 2,077 2,011 2,013 63,300
2024/04/01 2,130 2,154 2,073 2,075 73,000
2024/03/29 2,114 2,130 2,095 2,113 44,800
2024/03/28 2,108 2,132 2,107 2,114 69,600
2024/03/27 2,146 2,157 2,136 2,142 100,500
2024/03/26 2,108 2,142 2,095 2,133 53,600
2024/03/25 2,134 2,140 2,112 2,119 65,900
2024/03/22 2,130 2,145 2,120 2,133 51,800
2024/03/21 2,123 2,140 2,116 2,120 61,200
2024/03/19 2,070 2,109 2,062 2,100 65,100
2024/03/18 2,060 2,067 2,043 2,062 44,700
2024/03/15 2,017 2,060 2,017 2,045 78,400
2024/03/14 2,018 2,036 2,018 2,032 46,100
2024/03/13 2,055 2,062 2,019 2,025 49,600
2024/03/12 2,008 2,031 1,974 2,031 57,200
2024/03/11 2,065 2,069 2,001 2,022 84,900
2024/03/08 2,034 2,112 2,030 2,095 119,300
2024/03/07 2,121 2,123 2,058 2,064 86,200
2024/03/06 2,060 2,112 2,055 2,111 83,700
2024/03/05 2,050 2,069 2,034 2,061 48,500
2024/03/04 2,112 2,116 2,056 2,060 78,800
2024/03/01 2,092 2,105 2,070 2,099 135,700
2024/02/29 2,044 2,048 2,020 2,042 76,900
2024/02/28 2,070 2,084 2,042 2,046 112,600
2024/02/27 2,031 2,077 2,027 2,053 100,600
2024/02/26 2,027 2,042 2,016 2,031 72,600
2024/02/22 2,035 2,035 2,006 2,015 54,300
2024/02/21 2,008 2,021 1,994 2,010 33,000
2024/02/20 2,008 2,031 2,003 2,010 37,000
2024/02/19 1,997 2,013 1,982 2,007 39,800
2024/02/16 2,000 2,026 1,997 2,013 64,800
2024/02/15 2,006 2,015 1,981 1,995 60,300
2024/02/14 2,040 2,040 2,002 2,006 62,900
2024/02/13 2,027 2,046 2,000 2,040 113,600
2024/02/09 2,049 2,049 2,012 2,018 92,300
2024/02/08 2,113 2,113 2,031 2,065 115,900
2024/02/07 2,035 2,113 2,035 2,113 147,600
2024/02/06 2,040 2,054 2,016 2,035 150,100
2024/02/05 1,998 2,059 1,979 2,047 496,900
2024/02/02 1,854 1,903 1,837 1,901 207,800
2024/02/01 1,842 1,852 1,828 1,844 64,000
2024/01/31 1,820 1,845 1,814 1,845 58,700
2024/01/30 1,857 1,857 1,823 1,827 73,700
2024/01/29 1,821 1,854 1,821 1,844 103,500
2024/01/26 1,813 1,829 1,806 1,815 59,500
2024/01/25 1,801 1,819 1,800 1,815 39,500
2024/01/24 1,799 1,808 1,794 1,800 41,400
2024/01/23 1,812 1,820 1,795 1,798 39,100
2024/01/22 1,786 1,807 1,786 1,807 39,900
2024/01/19 1,793 1,794 1,779 1,784 61,300
2024/01/18 1,780 1,803 1,774 1,792 37,600
2024/01/17 1,789 1,815 1,775 1,775 78,300
2024/01/16 1,782 1,787 1,765 1,778 51,200
2024/01/15 1,784 1,806 1,782 1,785 71,200
2024/01/12 1,810 1,820 1,784 1,795 73,100
2024/01/11 1,794 1,805 1,786 1,798 94,200
2024/01/10 1,781 1,795 1,760 1,765 118,200
2024/01/09 1,765 1,777 1,761 1,774 64,700
2024/01/05 1,756 1,765 1,747 1,753 45,300
2024/01/04 1,734 1,749 1,709 1,749 91,400
2023/12/29 1,692 1,734 1,692 1,716 96,500
2023/12/28 1,682 1,704 1,671 1,698 53,700
2023/12/27 1,695 1,695 1,680 1,683 63,900
2023/12/26 1,698 1,705 1,685 1,688 62,600
2023/12/25 1,697 1,706 1,687 1,690 47,500
2023/12/22 1,650 1,690 1,650 1,685 76,000
2023/12/21 1,654 1,664 1,650 1,653 43,300
2023/12/20 1,654 1,667 1,654 1,664 55,300
2023/12/19 1,642 1,652 1,631 1,644 59,900
2023/12/18 1,640 1,657 1,620 1,647 77,100
2023/12/15 1,624 1,652 1,616 1,639 125,700
2023/12/14 1,653 1,654 1,613 1,613 91,600
2023/12/13 1,690 1,695 1,655 1,661 85,000
2023/12/12 1,699 1,705 1,674 1,681 54,400
2023/12/11 1,697 1,697 1,675 1,683 66,400
2023/12/08 1,725 1,725 1,667 1,673 152,300
2023/12/07 1,747 1,747 1,719 1,720 61,000
2023/12/06 1,728 1,759 1,728 1,754 78,100
2023/12/05 1,725 1,742 1,725 1,728 53,100
2023/12/04 1,756 1,756 1,720 1,727 72,100
2023/12/01 1,757 1,757 1,740 1,750 54,900
2023/11/30 1,726 1,751 1,726 1,744 87,700
2023/11/29 1,736 1,743 1,716 1,728 54,500
2023/11/28 1,744 1,749 1,729 1,739 60,900
2023/11/27 1,730 1,748 1,728 1,733 45,700
2023/11/24 1,737 1,740 1,718 1,721 49,900
2023/11/22 1,711 1,737 1,711 1,720 36,100
2023/11/21 1,723 1,724 1,700 1,720 61,700
2023/11/20 1,759 1,764 1,723 1,723 63,400
2023/11/17 1,746 1,764 1,740 1,764 52,500
2023/11/16 1,748 1,750 1,735 1,744 31,800
2023/11/15 1,760 1,760 1,734 1,743 45,300
2023/11/14 1,750 1,752 1,738 1,746 50,700
2023/11/13 1,760 1,760 1,733 1,746 60,800
2023/11/10 1,723 1,754 1,723 1,754 76,700
2023/11/09 1,700 1,751 1,700 1,749 120,600
2023/11/08 1,831 1,840 1,694 1,708 360,600
2023/11/07 1,759 1,762 1,739 1,751 206,600
2023/11/06 1,766 1,781 1,755 1,755 113,500
2023/11/02 1,768 1,778 1,724 1,732 99,800
2023/11/01 1,768 1,783 1,744 1,748 171,600
2023/10/31 1,691 1,747 1,691 1,747 146,000
2023/10/30 1,746 1,748 1,682 1,692 338,300
2023/10/27 1,743 1,755 1,737 1,750 109,200
2023/10/26 1,711 1,732 1,704 1,714 89,600
2023/10/25 1,739 1,754 1,710 1,711 72,900
2023/10/24 1,731 1,741 1,680 1,728 138,600
2023/10/23 1,738 1,757 1,732 1,732 93,100
2023/10/20 1,743 1,752 1,718 1,738 76,000
2023/10/19 1,731 1,760 1,731 1,747 78,700
2023/10/18 1,774 1,781 1,746 1,770 85,300
2023/10/17 1,762 1,783 1,733 1,745 66,300
2023/10/16 1,753 1,771 1,738 1,746 87,500
2023/10/13 1,813 1,813 1,773 1,778 81,900
2023/10/12 1,803 1,825 1,799 1,821 81,100
2023/10/11 1,800 1,810 1,790 1,797 63,900
2023/10/10 1,788 1,800 1,777 1,787 102,200
2023/10/06 1,744 1,763 1,734 1,754 60,600
2023/10/05 1,740 1,753 1,724 1,745 113,500
2023/10/04 1,740 1,747 1,700 1,706 208,900
2023/10/03 1,818 1,818 1,766 1,769 171,300
2023/10/02 1,833 1,860 1,820 1,823 92,900
2023/09/29 1,846 1,846 1,800 1,820 140,900
2023/09/28 1,840 1,866 1,830 1,848 96,400
2023/09/27 1,839 1,871 1,826 1,862 160,000
2023/09/26 1,870 1,872 1,849 1,849 145,200
2023/09/25 1,867 1,872 1,855 1,867 53,700
2023/09/22 1,850 1,872 1,836 1,860 83,200
2023/09/21 1,890 1,919 1,871 1,872 108,800
2023/09/20 1,937 1,939 1,888 1,892 100,600
2023/09/19 1,902 1,918 1,887 1,918 136,400
2023/09/15 1,864 1,913 1,864 1,905 245,100
2023/09/14 1,866 1,866 1,830 1,846 129,700
2023/09/13 1,857 1,878 1,854 1,869 166,300
2023/09/12 1,832 1,862 1,825 1,862 118,800
2023/09/11 1,836 1,843 1,809 1,820 83,300
2023/09/08 1,839 1,848 1,824 1,839 117,800
2023/09/07 1,857 1,870 1,848 1,848 72,100
2023/09/06 1,865 1,872 1,845 1,853 93,300
2023/09/05 1,880 1,880 1,848 1,873 95,100
2023/09/04 1,848 1,877 1,842 1,874 83,300
2023/09/01 1,848 1,859 1,826 1,841 79,500
2023/08/31 1,829 1,850 1,827 1,846 139,400
2023/08/30 1,817 1,830 1,804 1,823 87,500
2023/08/29 1,830 1,830 1,814 1,818 43,000
2023/08/28 1,826 1,836 1,819 1,827 42,400
2023/08/25 1,805 1,817 1,799 1,808 43,700
2023/08/24 1,827 1,832 1,811 1,822 61,200
2023/08/23 1,807 1,831 1,793 1,829 53,800
2023/08/22 1,773 1,808 1,763 1,807 110,500
2023/08/21 1,795 1,798 1,762 1,762 83,400
2023/08/18 1,793 1,807 1,776 1,789 52,700
2023/08/17 1,816 1,828 1,775 1,807 128,600
2023/08/16 1,826 1,830 1,806 1,810 63,800
2023/08/15 1,830 1,845 1,816 1,839 86,100
2023/08/14 1,835 1,859 1,806 1,827 92,400
2023/08/10 1,806 1,838 1,795 1,833 181,100
2023/08/09 1,851 1,851 1,798 1,798 111,700
2023/08/08 1,856 1,870 1,823 1,841 133,200
2023/08/07 1,789 1,863 1,780 1,855 264,500
2023/08/04 1,791 1,792 1,742 1,789 251,100
2023/08/03 1,821 1,821 1,782 1,803 230,000
2023/08/02 1,840 1,868 1,822 1,845 153,200
2023/08/01 1,834 1,844 1,830 1,844 104,800
2023/07/31 1,848 1,850 1,829 1,848 128,700
2023/07/28 1,830 1,848 1,804 1,823 173,200
2023/07/27 1,833 1,848 1,822 1,845 112,100
2023/07/26 1,854 1,856 1,825 1,835 139,600
2023/07/25 1,845 1,856 1,825 1,854 142,500
2023/07/24 1,818 1,835 1,809 1,833 127,800
2023/07/21 1,799 1,809 1,780 1,804 167,600
2023/07/20 1,800 1,828 1,797 1,806 205,200
2023/07/19 1,773 1,793 1,761 1,793 203,700
2023/07/18 1,717 1,760 1,715 1,757 217,100
2023/07/14 1,723 1,731 1,695 1,712 187,000
2023/07/13 1,733 1,742 1,697 1,718 331,300
2023/07/12 1,769 1,769 1,725 1,725 185,500
2023/07/11 1,774 1,781 1,740 1,757 222,100
2023/07/10 1,790 1,793 1,756 1,768 329,800
2023/07/07 1,786 1,814 1,737 1,795 416,300
2023/07/06 1,810 1,828 1,783 1,797 331,100
2023/07/05 1,781 1,813 1,767 1,807 302,200
2023/07/04 1,741 1,773 1,740 1,766 163,100
2023/07/03 1,728 1,760 1,713 1,748 270,300
2023/06/30 1,724 1,726 1,698 1,722 256,000
2023/06/29 1,710 1,725 1,695 1,718 198,200
2023/06/28 1,680 1,706 1,680 1,706 246,600

このページの先頭へ