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
1996/12/27 1,500 1,500 1,500 1,500 2,000
1996/12/26 1,500 1,500 1,490 1,500 5,000
1996/12/25 1,500 1,500 1,500 1,500 5,000
1996/12/24 1,470 1,470 1,470 1,470 3,000
1996/12/20 1,530 1,530 1,500 1,500 5,000
1996/12/19 1,590 1,590 1,540 1,540 9,000
1996/12/18 1,600 1,600 1,590 1,590 4,000
1996/12/17 1,650 1,650 1,580 1,640 7,000
1996/12/16 1,650 1,650 1,650 1,650 1,000
1996/12/13 1,610 1,610 1,580 1,580 5,000
1996/12/12 1,610 1,610 1,610 1,610 1,000
1996/12/11 1,690 1,690 1,650 1,650 5,000
1996/12/10 1,600 1,600 1,600 1,600 1,000
1996/12/09 1,560 1,560 1,560 1,560 3,000
1996/12/06 1,580 1,590 1,570 1,590 8,000
1996/12/05 1,580 1,600 1,550 1,550 15,000
1996/12/04 1,540 1,570 1,540 1,550 4,000
1996/12/03 1,560 1,560 1,540 1,540 5,000
1996/12/02 1,560 1,560 1,550 1,560 6,000
1996/11/29 1,610 1,640 1,520 1,530 12,000
1996/11/28 1,640 1,640 1,640 1,640 1,000
1996/11/27 1,700 1,700 1,700 1,700 1,000
1996/11/26 1,670 1,700 1,670 1,700 10,000
1996/11/25 1,620 1,670 1,620 1,670 5,000
1996/11/22 1,650 1,650 1,620 1,620 3,000
1996/11/21 1,660 1,670 1,660 1,660 9,000
1996/11/20 1,650 1,650 1,650 1,650 2,000
1996/11/19 1,690 1,690 1,650 1,650 3,000
1996/11/18 1,730 1,730 1,700 1,700 4,000
1996/11/15 1,730 1,730 1,700 1,730 20,000
1996/11/14 1,670 1,700 1,660 1,700 3,000
1996/11/13 1,690 1,700 1,660 1,660 9,000
1996/11/12 1,690 1,700 1,680 1,690 4,000
1996/11/11 1,690 1,770 1,660 1,770 10,000
1996/11/07 1,650 1,680 1,650 1,660 5,000
1996/11/06 1,610 1,610 1,600 1,600 2,000
1996/11/05 1,610 1,610 1,610 1,610 1,000
1996/11/01 1,660 1,660 1,600 1,600 5,000
1996/10/31 1,620 1,620 1,620 1,620 3,000
1996/10/30 1,700 1,700 1,600 1,630 6,000
1996/10/29 1,700 1,700 1,700 1,700 1,000
1996/10/28 1,710 1,710 1,710 1,710 1,000
1996/10/25 1,720 1,750 1,720 1,750 5,000
1996/10/24 1,700 1,720 1,700 1,720 3,000
1996/10/23 1,730 1,730 1,710 1,730 5,000
1996/10/22 1,720 1,770 1,700 1,770 8,000
1996/10/21 1,690 1,770 1,690 1,770 6,000
1996/10/18 1,670 1,670 1,670 1,670 2,000
1996/10/17 1,560 1,620 1,560 1,620 8,000
1996/10/16 1,600 1,600 1,550 1,600 8,000
1996/10/15 1,540 1,540 1,540 1,540 3,000
1996/10/14 1,630 1,630 1,550 1,560 16,000
1996/10/11 1,620 1,620 1,620 1,620 2,000
1996/10/09 1,630 1,630 1,630 1,630 2,000
1996/10/07 1,650 1,650 1,650 1,650 3,000
1996/10/04 1,660 1,660 1,660 1,660 1,000
1996/10/03 1,700 1,700 1,700 1,700 1,000
1996/10/01 1,670 1,750 1,670 1,700 10,000
1996/09/30 1,700 1,700 1,650 1,650 10,000
1996/09/27 1,700 1,700 1,700 1,700 6,000
1996/09/26 1,700 1,710 1,700 1,700 4,000
1996/09/25 1,680 1,730 1,680 1,730 8,000
1996/09/24 1,660 1,700 1,650 1,700 8,000
1996/09/20 1,680 1,680 1,630 1,650 14,000
1996/09/19 1,630 1,650 1,600 1,620 18,000
1996/09/18 1,630 1,650 1,600 1,610 13,000
1996/09/17 1,660 1,660 1,660 1,660 3,000
1996/09/13 1,700 1,710 1,660 1,660 10,000
1996/09/12 1,750 1,750 1,710 1,710 4,000
1996/09/11 1,700 1,720 1,690 1,720 7,000
1996/09/10 1,750 1,780 1,750 1,750 8,000
1996/09/09 1,780 1,780 1,780 1,780 10,000
1996/09/06 1,720 1,780 1,690 1,780 15,000
1996/09/05 1,700 1,750 1,700 1,720 7,000
1996/09/04 1,560 1,690 1,560 1,690 7,000
1996/09/02 1,600 1,600 1,600 1,600 1,000
1996/08/30 1,600 1,610 1,600 1,610 3,000
1996/08/29 1,700 1,700 1,630 1,630 3,000
1996/08/28 1,710 1,720 1,700 1,700 15,000
1996/08/27 1,720 1,730 1,680 1,720 12,000
1996/08/26 1,720 1,750 1,720 1,750 9,000
1996/08/23 1,750 1,750 1,690 1,700 8,000
1996/08/22 1,720 1,750 1,700 1,750 5,000
1996/08/21 1,760 1,760 1,730 1,750 4,000
1996/08/19 1,840 1,880 1,750 1,750 12,000
1996/08/16 1,800 1,900 1,770 1,890 8,000
1996/08/15 1,740 1,790 1,740 1,750 5,000
1996/08/14 1,710 1,720 1,700 1,720 6,000
1996/08/13 1,700 1,720 1,700 1,710 6,000
1996/08/12 1,700 1,710 1,700 1,700 5,000
1996/08/09 1,700 1,700 1,700 1,700 2,000
1996/08/07 1,690 1,690 1,680 1,680 12,000
1996/08/06 1,700 1,700 1,680 1,690 7,000
1996/08/05 1,700 1,710 1,690 1,710 7,000
1996/08/02 1,690 1,690 1,690 1,690 6,000
1996/08/01 1,700 1,700 1,680 1,690 19,000
1996/07/31 1,740 1,740 1,700 1,710 8,000
1996/07/30 1,780 1,790 1,760 1,760 10,000
1996/07/29 1,800 1,810 1,770 1,770 7,000
1996/07/26 1,720 1,720 1,720 1,720 3,000
1996/07/25 1,710 1,720 1,710 1,720 18,000
1996/07/24 1,850 1,850 1,720 1,720 19,000
1996/07/23 1,860 1,870 1,850 1,850 13,000
1996/07/22 1,860 1,870 1,860 1,860 10,000
1996/07/19 1,850 1,870 1,840 1,860 10,000
1996/07/18 1,870 1,870 1,860 1,860 11,000
1996/07/17 1,870 1,870 1,860 1,860 11,000
1996/07/16 1,850 1,850 1,850 1,850 2,000
1996/07/15 1,870 1,870 1,850 1,850 2,000
1996/07/12 1,880 1,900 1,850 1,900 6,000
1996/07/11 1,880 1,920 1,880 1,900 7,000
1996/07/10 1,930 1,930 1,870 1,870 9,000
1996/07/09 1,950 1,950 1,890 1,920 16,000
1996/07/08 1,890 1,900 1,850 1,890 16,000
1996/07/05 1,850 1,890 1,840 1,890 21,000
1996/07/04 1,850 1,860 1,850 1,850 4,000
1996/07/03 1,930 1,930 1,850 1,850 18,000
1996/07/02 1,980 2,000 1,900 1,940 38,000
1996/07/01 1,950 2,000 1,950 1,990 26,000
1996/06/28 1,860 1,890 1,850 1,890 15,000
1996/06/27 1,910 1,910 1,870 1,910 5,000
1996/06/26 1,840 1,920 1,840 1,910 16,000
1996/06/25 1,810 1,830 1,810 1,830 12,000
1996/06/24 1,800 1,810 1,790 1,810 9,000
1996/06/21 1,750 1,800 1,750 1,760 11,000
1996/06/20 1,770 1,770 1,760 1,760 5,000
1996/06/19 1,800 1,800 1,760 1,790 11,000
1996/06/18 1,880 1,880 1,810 1,820 8,000
1996/06/17 1,820 1,910 1,820 1,910 4,000
1996/06/14 1,950 1,950 1,880 1,880 6,000
1996/06/13 1,950 1,970 1,880 1,970 14,000
1996/06/12 1,990 1,990 1,900 1,950 15,000
1996/06/11 1,800 2,040 1,800 2,010 33,000
1996/06/10 1,730 1,830 1,730 1,770 11,000
1996/06/07 1,860 1,860 1,730 1,730 19,000
1996/06/06 1,960 1,960 1,860 1,860 15,000
1996/06/05 1,910 1,990 1,900 1,960 19,000
1996/06/04 1,940 1,940 1,900 1,900 12,000
1996/06/03 2,000 2,050 2,000 2,000 13,000
1996/05/31 2,090 2,090 2,010 2,010 9,000
1996/05/30 2,090 2,150 2,080 2,150 15,000
1996/05/29 2,090 2,140 2,060 2,130 29,000
1996/05/28 2,270 2,270 2,060 2,140 9,000
1996/05/27 2,250 2,270 2,250 2,270 64,000
1996/05/24 2,180 2,200 2,090 2,200 11,000
1996/05/23 2,290 2,290 2,150 2,150 17,000
1996/05/22 2,170 2,280 2,150 2,250 43,000
1996/05/21 2,110 2,150 2,060 2,150 28,000
1996/05/20 2,220 2,220 2,150 2,150 32,000
1996/05/17 2,230 2,300 2,200 2,290 20,000
1996/05/16 2,360 2,360 2,250 2,300 19,000
1996/05/15 2,270 2,380 2,220 2,360 56,000
1996/05/14 2,280 2,300 2,200 2,270 30,000
1996/05/13 2,400 2,410 2,280 2,320 22,000
1996/05/10 2,380 2,450 2,270 2,370 65,000
1996/05/09 2,420 2,470 2,400 2,450 40,000
1996/05/08 2,620 2,620 2,420 2,440 64,000
1996/05/07 2,760 2,760 2,650 2,650 29,000
1996/05/02 2,780 2,800 2,720 2,760 154,000
1996/05/01 2,820 2,820 2,720 2,780 249,000
1996/04/30 2,640 2,830 2,640 2,740 823,000
1996/04/26 2,720 2,720 2,720 2,720 1,404,001

このページの先頭へ