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
2007/12/28 2,215 2,260 2,215 2,260 1,400
2007/12/27 2,220 2,280 2,220 2,250 800
2007/12/26 2,250 2,270 2,250 2,260 3,000
2007/12/25 2,270 2,270 2,250 2,250 300
2007/12/21 2,250 2,250 2,120 2,205 3,400
2007/12/20 2,220 2,220 2,120 2,200 2,300
2007/12/19 2,240 2,250 2,220 2,220 800
2007/12/18 2,250 2,250 2,100 2,240 5,200
2007/12/17 2,325 2,325 2,270 2,270 9,200
2007/12/14 2,300 2,320 2,270 2,300 1,300
2007/12/13 2,290 2,380 2,290 2,300 1,000
2007/12/12 2,250 2,285 2,250 2,285 1,200
2007/12/11 2,290 2,290 2,250 2,260 3,500
2007/12/10 2,240 2,290 2,240 2,265 1,600
2007/12/07 2,245 2,255 2,230 2,240 2,400
2007/12/06 2,275 2,300 2,240 2,240 1,500
2007/12/05 2,230 2,270 2,230 2,270 1,000
2007/12/04 2,225 2,260 2,220 2,225 1,300
2007/12/03 2,265 2,265 2,225 2,260 3,300
2007/11/30 2,155 2,175 2,135 2,145 1,900
2007/11/29 2,170 2,170 2,100 2,140 1,500
2007/11/28 2,135 2,170 2,130 2,135 1,700
2007/11/27 2,110 2,135 2,110 2,130 500
2007/11/26 2,110 2,125 2,110 2,125 300
2007/11/22 2,115 2,125 2,065 2,125 2,000
2007/11/21 2,120 2,140 2,120 2,140 3,000
2007/11/20 2,090 2,090 2,050 2,070 5,900
2007/11/19 2,155 2,175 2,120 2,120 6,600
2007/11/16 2,175 2,175 2,120 2,120 500
2007/11/15 2,160 2,180 2,160 2,165 3,400
2007/11/14 2,185 2,200 2,155 2,160 7,000
2007/11/13 2,150 2,190 2,080 2,145 8,300
2007/11/12 2,165 2,250 2,130 2,215 2,300
2007/11/09 2,250 2,330 2,250 2,325 400
2007/11/08 2,250 2,250 2,205 2,250 1,800
2007/11/07 2,345 2,345 2,260 2,300 2,400
2007/11/06 2,330 2,330 2,310 2,310 1,800
2007/11/05 2,385 2,385 2,350 2,350 3,200
2007/11/02 2,370 2,400 2,370 2,380 2,700
2007/11/01 2,440 2,440 2,410 2,435 2,700
2007/10/31 2,440 2,440 2,395 2,395 5,100
2007/10/30 2,450 2,490 2,440 2,440 8,300
2007/10/29 2,370 2,375 2,350 2,350 3,500
2007/10/26 2,310 2,350 2,305 2,330 900
2007/10/25 2,380 2,380 2,300 2,305 2,300
2007/10/24 2,400 2,400 2,330 2,340 1,900
2007/10/23 2,390 2,400 2,390 2,400 900
2007/10/22 2,300 2,390 2,270 2,390 1,400
2007/10/19 2,405 2,405 2,340 2,340 700
2007/10/18 2,330 2,430 2,330 2,430 1,300
2007/10/17 2,350 2,360 2,310 2,320 2,100
2007/10/16 2,370 2,370 2,360 2,360 1,300
2007/10/15 2,435 2,435 2,360 2,415 1,600
2007/10/12 2,420 2,420 2,385 2,400 2,200
2007/10/11 2,420 2,455 2,390 2,405 4,000
2007/10/10 2,460 2,460 2,440 2,440 3,300
2007/10/09 2,415 2,510 2,415 2,455 4,900
2007/10/05 2,385 2,400 2,375 2,395 2,500
2007/10/04 2,375 2,380 2,370 2,375 3,300
2007/10/03 2,350 2,370 2,350 2,370 3,500
2007/10/02 2,340 2,350 2,340 2,350 2,000
2007/10/01 2,340 2,340 2,290 2,290 700
2007/09/28 2,350 2,350 2,290 2,340 2,100
2007/09/27 2,300 2,350 2,290 2,330 3,200
2007/09/26 2,250 2,320 2,250 2,290 1,300
2007/09/25 2,200 2,240 2,190 2,190 6,000
2007/09/21 2,130 2,190 2,125 2,125 3,200
2007/09/20 2,240 2,250 2,200 2,210 6,300
2007/09/19 2,250 2,250 2,235 2,235 5,300
2007/09/18 2,260 2,260 2,200 2,205 4,000
2007/09/14 2,305 2,345 2,200 2,240 3,400
2007/09/13 2,200 2,320 2,200 2,250 6,000
2007/09/12 2,120 2,190 2,110 2,190 2,500
2007/09/11 2,185 2,190 2,185 2,190 1,200
2007/09/10 2,230 2,230 2,185 2,185 2,300
2007/09/07 2,310 2,310 2,295 2,295 1,400
2007/09/06 2,345 2,355 2,260 2,355 1,600
2007/09/05 2,365 2,400 2,350 2,400 3,600
2007/09/04 2,545 2,545 2,400 2,400 7,700
2007/09/03 2,380 2,490 2,380 2,480 8,000
2007/08/31 2,370 2,380 2,355 2,380 6,000
2007/08/30 2,395 2,410 2,355 2,360 8,000
2007/08/29 2,340 2,410 2,340 2,390 12,000
2007/08/28 2,300 2,565 2,295 2,500 101,000
2007/08/27 2,070 2,105 2,070 2,095 6,000
2007/08/24 2,045 2,050 2,045 2,050 2,000
2007/08/23 2,050 2,050 2,050 2,050 5,000
2007/08/22 2,000 2,095 2,000 2,095 14,000
2007/08/21 2,000 2,005 2,000 2,005 2,000
2007/08/20 1,965 2,055 1,965 2,055 4,000
2007/08/17 2,050 2,050 1,964 1,965 8,000
2007/08/16 2,075 2,095 2,050 2,095 13,000
2007/08/15 2,105 2,110 2,085 2,095 10,000
2007/08/14 2,105 2,105 2,105 2,105 1,000
2007/08/13 2,175 2,185 2,175 2,185 3,000
2007/08/08 2,225 2,230 2,180 2,180 12,000
2007/08/07 2,220 2,260 2,220 2,230 12,000
2007/08/06 2,240 2,240 2,220 2,220 5,000
2007/08/02 2,340 2,340 2,340 2,340 1,000
2007/08/01 2,225 2,230 2,225 2,230 3,000
2007/07/31 2,225 2,255 2,225 2,255 8,000
2007/07/30 2,230 2,230 2,180 2,230 10,000
2007/07/27 2,295 2,300 2,210 2,250 79,000
2007/07/26 2,250 2,345 2,250 2,300 20,000
2007/07/25 2,230 2,230 2,230 2,230 1,000
2007/07/23 2,210 2,210 2,200 2,210 11,000
2007/07/20 2,210 2,210 2,210 2,210 1,000
2007/07/19 2,230 2,230 2,210 2,210 16,000
2007/07/18 2,230 2,230 2,230 2,230 4,000
2007/07/13 2,230 2,265 2,230 2,265 8,000
2007/07/12 2,240 2,250 2,215 2,240 12,000
2007/07/11 2,240 2,240 2,240 2,240 1,000
2007/07/10 2,290 2,295 2,210 2,290 10,000
2007/07/09 2,260 2,295 2,260 2,295 11,000
2007/07/05 2,225 2,265 2,205 2,265 17,000
2007/07/04 2,230 2,230 2,225 2,225 2,000
2007/07/03 2,205 2,205 2,200 2,200 2,000
2007/07/02 2,200 2,200 2,190 2,190 8,000
2007/06/29 2,190 2,200 2,185 2,200 6,000
2007/06/28 2,150 2,185 2,150 2,185 21,000
2007/06/27 2,140 2,145 2,140 2,145 4,000
2007/06/26 2,170 2,170 2,115 2,115 43,000
2007/06/25 2,170 2,185 2,165 2,170 17,000
2007/06/22 2,190 2,190 2,170 2,170 20,000
2007/06/21 2,185 2,195 2,185 2,195 10,000
2007/06/20 2,205 2,205 2,205 2,205 3,000
2007/06/19 2,230 2,230 2,180 2,190 47,000
2007/06/18 2,230 2,270 2,230 2,270 4,000
2007/06/15 2,335 2,335 2,230 2,230 31,000
2007/06/13 2,350 2,380 2,350 2,350 9,000
2007/06/12 2,335 2,340 2,330 2,335 8,000
2007/06/11 2,300 2,340 2,300 2,340 11,000
2007/06/08 2,330 2,330 2,330 2,330 1,000
2007/06/07 2,330 2,340 2,330 2,340 5,000
2007/06/06 2,335 2,335 2,335 2,335 1,000
2007/06/05 2,330 2,355 2,330 2,330 8,000
2007/06/04 2,330 2,350 2,330 2,335 9,000
2007/06/01 2,320 2,325 2,320 2,325 2,000
2007/05/31 2,285 2,320 2,270 2,320 10,000
2007/05/30 2,275 2,345 2,195 2,200 78,000
2007/05/29 2,345 2,355 2,300 2,330 21,000
2007/05/28 2,305 2,355 2,275 2,355 25,000
2007/05/25 2,355 2,355 2,260 2,260 11,000
2007/05/24 2,290 2,290 2,290 2,290 1,000
2007/05/22 2,285 2,285 2,285 2,285 1,000
2007/05/21 2,380 2,385 2,240 2,255 11,000
2007/05/18 2,205 2,385 2,205 2,385 6,000
2007/05/17 2,365 2,370 2,200 2,210 90,000
2007/05/16 2,470 2,475 2,355 2,365 109,000
2007/05/15 2,485 2,490 2,455 2,460 11,000
2007/05/14 2,555 2,555 2,480 2,485 9,000
2007/05/11 2,470 2,515 2,460 2,515 16,000
2007/05/10 2,520 2,525 2,480 2,490 51,000
2007/05/09 2,600 2,600 2,510 2,515 45,000
2007/05/08 2,625 2,625 2,625 2,625 5,000
2007/05/07 2,630 2,655 2,630 2,650 3,000
2007/05/02 2,550 2,640 2,550 2,625 19,000
2007/05/01 2,520 2,550 2,515 2,550 19,000
2007/04/27 2,655 2,695 2,505 2,530 69,000
2007/04/26 2,765 2,770 2,720 2,730 17,000
2007/04/25 2,755 2,765 2,755 2,765 5,000
2007/04/24 2,795 2,800 2,755 2,755 5,000
2007/04/23 2,805 2,815 2,805 2,810 12,000
2007/04/19 2,855 2,860 2,810 2,810 3,000
2007/04/17 2,855 2,855 2,855 2,855 1,000
2007/04/16 2,805 2,845 2,805 2,845 16,000
2007/04/13 2,805 2,810 2,805 2,805 12,000
2007/04/12 2,805 2,810 2,805 2,810 2,000
2007/04/11 2,810 2,815 2,810 2,815 2,000
2007/04/10 2,830 2,830 2,825 2,825 2,000
2007/04/06 2,805 2,825 2,805 2,825 3,000
2007/04/05 2,815 2,820 2,815 2,820 6,000
2007/04/04 2,815 2,825 2,815 2,815 9,000
2007/04/03 2,775 2,785 2,770 2,775 8,000
2007/04/02 2,785 2,790 2,785 2,790 2,000
2007/03/28 2,825 2,865 2,825 2,865 2,000
2007/03/27 2,875 2,900 2,775 2,825 21,000
2007/03/26 3,040 3,050 2,875 2,875 47,000
2007/03/23 3,050 3,050 3,050 3,050 1,000
2007/03/22 3,040 3,050 3,040 3,050 5,000
2007/03/19 2,995 3,000 2,995 3,000 2,000
2007/03/16 3,010 3,020 3,000 3,010 9,000
2007/03/15 3,000 3,010 3,000 3,010 2,000
2007/03/14 3,050 3,050 3,040 3,040 5,000
2007/03/13 3,060 3,070 3,060 3,070 3,000
2007/03/09 3,070 3,090 3,070 3,090 3,000
2007/03/08 3,040 3,040 3,040 3,040 1,000
2007/03/07 3,040 3,050 3,040 3,040 7,000
2007/03/06 3,030 3,040 3,010 3,040 4,000
2007/03/05 3,040 3,050 3,040 3,050 3,000
2007/03/02 3,090 3,090 3,090 3,090 1,000
2007/03/01 3,100 3,100 3,100 3,100 2,000
2007/02/28 3,000 3,110 2,990 3,110 10,000
2007/02/27 3,180 3,180 3,180 3,180 1,000
2007/02/26 3,150 3,160 3,130 3,130 6,000
2007/02/23 3,180 3,200 3,120 3,160 25,000
2007/02/22 3,100 3,140 3,090 3,110 17,000
2007/02/21 3,080 3,090 3,080 3,090 4,000
2007/02/20 3,100 3,100 3,090 3,090 8,000
2007/02/19 3,110 3,110 3,100 3,100 23,000
2007/02/16 3,100 3,110 3,100 3,100 9,000
2007/02/15 3,190 3,190 3,100 3,120 16,000
2007/02/14 3,130 3,130 3,130 3,130 7,000
2007/02/13 3,120 3,120 3,110 3,120 6,000
2007/02/09 3,160 3,160 3,150 3,150 2,000
2007/02/08 3,150 3,150 3,150 3,150 2,000
2007/02/06 3,200 3,200 3,190 3,200 6,000
2007/02/05 3,250 3,250 3,200 3,200 5,000
2007/02/02 3,140 3,260 3,140 3,250 31,000
2007/02/01 3,210 3,220 3,140 3,170 24,000
2007/01/31 3,300 3,300 3,170 3,210 7,000
2007/01/30 3,220 3,320 3,220 3,290 28,000
2007/01/29 3,120 3,250 3,120 3,250 4,000
2007/01/25 3,110 3,200 3,110 3,200 3,000
2007/01/24 3,270 3,280 3,100 3,100 27,000
2007/01/23 3,220 3,280 3,210 3,280 18,000
2007/01/22 3,120 3,210 3,120 3,210 22,000
2007/01/19 3,100 3,140 3,100 3,100 42,000
2007/01/18 3,100 3,100 3,090 3,100 9,000
2007/01/17 3,100 3,130 3,100 3,110 12,000
2007/01/16 3,120 3,120 3,090 3,100 10,000
2007/01/15 3,100 3,160 3,080 3,110 20,000
2007/01/12 3,070 3,080 3,070 3,080 3,000
2007/01/11 3,070 3,070 3,070 3,070 2,000
2007/01/09 3,120 3,120 3,120 3,120 1,000
2007/01/05 3,110 3,110 3,110 3,110 1,000
2007/01/04 3,150 3,150 3,150 3,150 2,000

このページの先頭へ