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
1999/12/29 311 312 311 312 3,000
1999/12/27 301 301 301 301 3,000
1999/12/24 310 310 300 301 37,000
1999/12/22 311 311 310 310 2,000
1999/12/21 330 330 330 330 2,000
1999/12/20 300 301 300 301 3,000
1999/12/17 340 340 340 340 2,000
1999/12/16 340 340 340 340 4,000
1999/12/15 350 350 340 340 4,000
1999/12/13 370 370 370 370 3,000
1999/12/10 370 370 370 370 8,000
1999/12/09 370 370 370 370 3,000
1999/12/08 370 370 370 370 2,000
1999/12/07 360 360 360 360 1,000
1999/12/06 360 360 360 360 3,000
1999/12/01 351 351 351 351 1,000
1999/11/30 351 351 351 351 4,000
1999/11/26 350 350 350 350 2,000
1999/11/25 350 350 350 350 5,000
1999/11/24 350 350 350 350 1,000
1999/11/22 350 350 350 350 1,000
1999/11/19 350 350 350 350 1,000
1999/11/17 340 340 340 340 1,000
1999/11/16 340 340 340 340 1,000
1999/11/15 349 349 340 340 2,000
1999/11/12 360 360 350 350 3,000
1999/11/09 370 370 360 360 7,000
1999/11/05 390 390 360 360 3,000
1999/11/02 400 400 390 390 14,000
1999/10/29 390 390 390 390 1,000
1999/10/28 390 390 390 390 3,000
1999/10/27 370 370 370 370 1,000
1999/10/26 377 377 377 377 5,000
1999/10/25 377 377 377 377 2,000
1999/10/22 377 377 376 377 4,000
1999/10/20 370 370 370 370 1,000
1999/10/19 370 370 370 370 1,000
1999/10/18 370 370 370 370 1,000
1999/10/15 366 366 366 366 2,000
1999/10/14 390 390 355 355 2,000
1999/10/13 398 398 398 398 3,000
1999/10/06 478 478 478 478 1,000
1999/10/01 485 485 485 485 1,000
1999/09/27 510 510 510 510 6,000
1999/09/24 510 510 510 510 2,000
1999/09/22 507 510 500 500 7,000
1999/09/21 500 500 500 500 4,000
1999/09/20 500 500 500 500 2,000
1999/09/14 476 476 476 476 1,000
1999/09/13 473 473 473 473 1,000
1999/09/09 471 471 471 471 1,000
1999/09/08 470 474 470 474 4,000
1999/09/07 470 470 470 470 10,000
1999/09/06 470 470 470 470 1,000
1999/09/03 470 470 470 470 3,000
1999/09/02 470 470 470 470 1,000
1999/09/01 470 470 470 470 1,000
1999/08/31 470 470 470 470 4,000
1999/08/30 470 470 470 470 5,000
1999/08/27 470 470 460 470 7,000
1999/08/25 476 476 476 476 11,000
1999/08/24 477 477 475 475 4,000
1999/08/23 472 480 472 480 4,000
1999/08/18 479 479 479 479 7,000
1999/08/17 479 479 479 479 6,000
1999/08/16 480 480 480 480 2,000
1999/08/13 480 480 480 480 1,000
1999/08/12 480 480 480 480 1,000
1999/08/11 480 480 480 480 1,000
1999/08/10 480 480 480 480 1,000
1999/08/09 510 510 510 510 2,000
1999/08/04 530 530 530 530 2,000
1999/08/02 549 549 549 549 1,000
1999/07/30 550 550 550 550 1,000
1999/07/29 530 530 530 530 4,000
1999/07/27 522 530 522 530 6,000
1999/07/22 510 510 510 510 2,000
1999/07/21 501 501 501 501 2,000
1999/07/19 501 501 501 501 1,000
1999/07/16 530 530 530 530 1,000
1999/07/15 535 535 535 535 1,000
1999/07/14 540 540 540 540 2,000
1999/07/13 540 540 540 540 1,000
1999/07/12 542 542 540 540 2,000
1999/07/09 545 545 542 542 4,000
1999/07/07 520 530 520 530 7,000
1999/07/06 500 513 500 513 2,000
1999/07/05 491 510 490 500 9,000
1999/07/02 490 490 490 490 1,000
1999/06/29 490 490 490 490 2,000
1999/06/28 490 490 490 490 3,000
1999/06/25 480 480 480 480 1,000
1999/06/24 490 490 465 470 6,000
1999/06/23 490 490 490 490 3,000
1999/06/21 500 510 490 490 3,000
1999/06/10 500 500 500 500 2,000
1999/06/07 430 430 430 430 2,000
1999/06/04 430 430 430 430 1,000
1999/06/03 430 430 430 430 2,000
1999/05/28 432 432 430 430 3,000
1999/05/27 450 450 450 450 7,000
1999/05/26 440 440 430 430 3,000
1999/05/25 450 450 450 450 3,000
1999/05/21 445 445 445 445 4,000
1999/04/28 500 500 500 500 1,000
1999/04/27 500 500 500 500 5,000
1999/04/26 480 480 480 480 1,000
1999/04/23 438 438 438 438 2,000
1999/04/21 447 447 447 447 1,000
1999/04/16 500 500 490 500 7,000
1999/04/13 450 450 430 430 2,000
1999/04/09 500 500 500 500 1,000
1999/04/08 501 501 500 500 3,000
1999/04/07 505 505 505 505 5,000
1999/04/06 505 510 505 505 9,000
1999/04/05 485 485 485 485 1,000
1999/04/02 405 405 405 405 3,000
1999/04/01 405 405 405 405 2,000
1999/03/31 405 405 405 405 3,000
1999/03/30 405 405 405 405 3,000
1999/03/26 400 400 400 400 2,000
1999/03/25 400 400 400 400 3,000
1999/03/24 385 385 385 385 1,000
1999/03/23 365 375 365 370 7,000
1999/03/19 355 355 355 355 12,000
1999/03/17 431 431 430 430 2,000
1999/03/16 430 430 430 430 4,000
1999/03/12 430 430 430 430 1,000
1999/03/11 430 430 430 430 1,000
1999/03/10 430 430 430 430 9,000
1999/03/03 430 430 430 430 7,000
1999/03/01 430 430 430 430 1,000
1999/02/26 410 410 400 400 2,000
1999/02/25 390 390 390 390 5,000
1999/02/23 391 391 380 390 6,000
1999/02/22 390 390 390 390 1,000
1999/02/04 415 415 415 415 2,000
1999/02/02 417 417 417 417 7,000
1999/01/29 425 425 425 425 1,000
1999/01/28 420 420 420 420 3,000
1999/01/25 420 420 415 420 6,000
1999/01/18 415 415 415 415 1,000
1999/01/14 420 420 420 420 3,000
1999/01/11 420 420 420 420 1,000

このページの先頭へ