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
2012/12/28 1,815 1,860 1,812 1,836 30,500
2012/12/27 1,801 1,834 1,801 1,810 32,100
2012/12/26 1,782 1,830 1,782 1,812 25,200
2012/12/25 1,822 1,822 1,790 1,804 31,300
2012/12/21 1,815 1,825 1,810 1,820 22,200
2012/12/20 1,850 1,850 1,810 1,820 12,500
2012/12/19 1,840 1,865 1,800 1,850 36,600
2012/12/18 1,784 1,839 1,784 1,835 24,200
2012/12/17 1,800 1,815 1,768 1,780 29,400
2012/12/14 1,811 1,820 1,807 1,810 13,400
2012/12/13 1,836 1,841 1,806 1,806 13,000
2012/12/12 1,809 1,830 1,784 1,807 17,800
2012/12/11 1,818 1,852 1,710 1,852 37,600
2012/12/10 1,870 1,870 1,803 1,818 19,900
2012/12/07 1,845 1,860 1,832 1,855 12,800
2012/12/06 1,854 1,878 1,840 1,855 15,900
2012/12/05 1,869 1,869 1,831 1,854 14,500
2012/12/04 1,860 1,890 1,840 1,857 38,500
2012/12/03 1,880 1,900 1,831 1,900 49,900
2012/11/30 1,870 1,900 1,799 1,871 66,300
2012/11/29 1,841 1,922 1,840 1,910 41,500
2012/11/28 1,800 1,850 1,760 1,849 27,400
2012/11/27 1,820 1,823 1,798 1,812 8,800
2012/11/26 1,828 1,854 1,813 1,813 19,500
2012/11/22 1,828 1,830 1,792 1,804 24,400
2012/11/21 1,859 1,860 1,783 1,828 21,300
2012/11/20 1,801 1,859 1,750 1,850 27,000
2012/11/19 1,799 1,873 1,790 1,859 46,400
2012/11/16 1,715 1,810 1,709 1,772 44,300
2012/11/15 1,693 1,789 1,650 1,740 99,200
2012/11/14 1,521 1,535 1,512 1,533 8,800
2012/11/13 1,575 1,575 1,497 1,561 9,800
2012/11/12 1,564 1,574 1,542 1,558 7,300
2012/11/09 1,541 1,564 1,540 1,564 17,400
2012/11/08 1,570 1,580 1,560 1,560 13,300
2012/11/07 1,635 1,639 1,593 1,618 11,800
2012/11/06 1,625 1,654 1,599 1,636 12,600
2012/11/05 1,670 1,675 1,641 1,660 19,800
2012/11/02 1,634 1,679 1,630 1,670 42,200
2012/11/01 1,580 1,694 1,520 1,610 103,700
2012/10/31 1,510 1,536 1,490 1,520 13,600
2012/10/30 1,539 1,539 1,501 1,503 3,400
2012/10/29 1,502 1,537 1,472 1,537 7,000
2012/10/26 1,501 1,535 1,490 1,519 30,600
2012/10/25 1,540 1,540 1,520 1,521 18,500
2012/10/24 1,530 1,540 1,522 1,538 12,200
2012/10/23 1,538 1,549 1,530 1,540 31,300
2012/10/22 1,530 1,548 1,520 1,538 7,500
2012/10/19 1,510 1,550 1,510 1,544 27,000
2012/10/18 1,493 1,535 1,485 1,510 28,300
2012/10/17 1,525 1,550 1,513 1,513 34,700
2012/10/16 1,501 1,501 1,497 1,500 4,400
2012/10/15 1,480 1,520 1,452 1,501 19,500
2012/10/12 1,483 1,495 1,480 1,491 3,200
2012/10/11 1,449 1,511 1,449 1,483 19,200
2012/10/10 1,433 1,479 1,433 1,479 20,800
2012/10/09 1,482 1,517 1,471 1,503 7,400
2012/10/05 1,498 1,524 1,476 1,522 34,500
2012/10/04 1,372 1,479 1,372 1,458 92,200
2012/10/03 1,501 1,501 1,402 1,410 94,900
2012/10/02 1,601 1,633 1,523 1,526 56,300
2012/10/01 1,645 1,647 1,601 1,632 21,300
2012/09/28 1,690 1,695 1,661 1,670 24,600
2012/09/27 1,726 1,726 1,680 1,698 27,100
2012/09/26 1,699 1,739 1,660 1,730 19,900
2012/09/25 1,770 1,774 1,628 1,701 25,500
2012/09/24 1,790 1,794 1,766 1,783 21,500
2012/09/21 1,760 1,805 1,760 1,805 25,100
2012/09/20 1,803 1,808 1,775 1,795 7,100
2012/09/19 1,775 1,815 1,770 1,807 33,000
2012/09/18 1,777 1,794 1,757 1,775 17,900
2012/09/14 1,750 1,775 1,750 1,775 26,900
2012/09/13 1,768 1,768 1,737 1,752 17,300
2012/09/12 1,716 1,773 1,710 1,770 10,900
2012/09/11 1,707 1,733 1,700 1,733 29,700
2012/09/10 1,690 1,773 1,670 1,747 24,200
2012/09/07 1,684 1,711 1,652 1,706 21,900
2012/09/06 1,671 1,700 1,632 1,664 21,400
2012/09/05 1,698 1,727 1,665 1,727 22,800
2012/09/04 1,702 1,710 1,613 1,694 47,800
2012/09/03 1,772 1,772 1,693 1,718 26,700
2012/08/31 1,800 1,817 1,761 1,772 51,500
2012/08/30 1,860 1,870 1,811 1,839 20,400
2012/08/29 1,880 1,880 1,851 1,872 14,700
2012/08/28 1,910 1,921 1,879 1,903 14,900
2012/08/27 1,910 1,924 1,885 1,915 22,100
2012/08/24 1,910 1,915 1,875 1,915 24,200
2012/08/23 1,900 1,910 1,885 1,910 16,400
2012/08/22 1,909 1,910 1,890 1,900 19,400
2012/08/21 1,889 1,915 1,881 1,893 23,000
2012/08/20 1,866 1,916 1,866 1,887 16,100
2012/08/17 1,866 1,892 1,849 1,878 22,100
2012/08/16 1,816 1,869 1,780 1,865 29,800
2012/08/15 1,829 1,839 1,801 1,805 14,600
2012/08/14 1,822 1,840 1,801 1,811 19,900
2012/08/13 1,873 1,873 1,830 1,852 9,500
2012/08/10 1,850 1,890 1,823 1,872 18,700
2012/08/09 1,811 1,850 1,781 1,849 25,000
2012/08/08 1,810 1,865 1,790 1,845 22,400
2012/08/07 1,789 1,809 1,783 1,789 9,800
2012/08/06 1,795 1,814 1,765 1,789 42,300
2012/08/03 1,852 1,858 1,811 1,811 32,300
2012/08/02 1,900 1,939 1,881 1,898 34,400
2012/08/01 1,900 1,900 1,830 1,831 18,600
2012/07/31 1,900 1,919 1,840 1,862 48,300
2012/07/30 1,830 1,919 1,830 1,918 36,400
2012/07/27 1,780 1,855 1,767 1,848 18,600
2012/07/26 1,765 1,782 1,758 1,762 14,100
2012/07/25 1,745 1,800 1,741 1,798 36,400
2012/07/24 1,850 1,855 1,800 1,822 23,800
2012/07/23 1,841 1,917 1,841 1,862 21,200
2012/07/20 1,943 1,945 1,902 1,921 84,900
2012/07/19 1,870 1,939 1,830 1,939 69,700
2012/07/18 1,800 1,863 1,780 1,832 143,900
2012/07/17 1,915 1,915 1,844 1,844 33,600
2012/07/13 1,900 1,920 1,888 1,915 24,200
2012/07/12 1,944 1,944 1,923 1,928 22,500
2012/07/11 1,944 1,945 1,944 1,945 113,700
2012/07/10 2,010 2,010 1,943 1,945 249,900
2012/07/09 2,135 2,140 2,025 2,026 12,100
2012/07/06 2,144 2,175 2,099 2,110 6,300
2012/07/05 2,056 2,160 2,056 2,100 21,000
2012/07/04 1,981 2,114 1,981 2,114 28,600
2012/07/03 1,988 2,010 1,961 1,972 22,800
2012/07/02 2,050 2,055 1,940 1,989 77,200
2012/06/29 2,187 2,230 2,175 2,205 8,500
2012/06/28 2,187 2,250 2,187 2,230 5,200
2012/06/27 2,242 2,259 2,182 2,185 7,100
2012/06/26 2,270 2,270 2,231 2,242 4,400
2012/06/25 2,295 2,300 2,251 2,290 9,700
2012/06/22 2,225 2,259 2,215 2,257 6,500
2012/06/21 2,220 2,275 2,220 2,275 8,000
2012/06/20 2,194 2,244 2,180 2,235 11,600
2012/06/19 2,170 2,175 2,150 2,165 4,300
2012/06/18 2,146 2,190 2,140 2,175 6,700
2012/06/15 2,090 2,100 2,050 2,090 8,700
2012/06/14 2,100 2,146 2,062 2,099 12,500
2012/06/13 2,129 2,159 2,105 2,105 8,300
2012/06/12 2,159 2,159 2,075 2,150 2,800
2012/06/11 2,150 2,180 2,131 2,161 10,100
2012/06/08 2,150 2,150 2,081 2,125 5,400
2012/06/07 2,111 2,180 2,099 2,099 7,100
2012/06/06 2,015 2,041 1,995 2,030 11,000
2012/06/05 2,009 2,059 1,972 1,995 15,100
2012/06/04 2,100 2,100 2,003 2,009 17,400
2012/06/01 2,200 2,200 2,135 2,135 2,800
2012/05/31 2,200 2,211 2,150 2,200 6,300
2012/05/30 2,198 2,229 2,193 2,229 5,200
2012/05/29 2,121 2,200 2,060 2,160 11,400
2012/05/28 2,215 2,223 2,098 2,128 16,400
2012/05/25 2,230 2,230 2,201 2,223 3,200
2012/05/24 2,250 2,280 2,211 2,211 22,000
2012/05/23 2,390 2,390 2,264 2,298 23,900
2012/05/22 2,311 2,390 2,311 2,390 12,200
2012/05/21 2,346 2,347 2,251 2,284 26,100
2012/05/18 2,299 2,299 2,199 2,216 15,100
2012/05/17 2,306 2,410 2,242 2,373 18,700
2012/05/16 2,388 2,415 2,260 2,305 25,700
2012/05/15 2,527 2,527 2,250 2,391 48,600
2012/05/14 2,630 2,695 2,550 2,550 21,400
2012/05/11 2,615 2,698 2,614 2,680 29,400
2012/05/10 2,370 2,669 2,370 2,565 39,400
2012/05/09 2,403 2,484 2,403 2,446 9,600
2012/05/08 2,450 2,535 2,252 2,499 21,500
2012/05/07 2,560 2,600 2,460 2,463 26,800
2012/05/02 2,650 2,650 2,501 2,610 45,800
2012/05/01 2,750 2,750 2,635 2,651 30,100
2012/04/27 2,696 2,796 2,631 2,735 33,600
2012/04/26 2,799 2,799 2,683 2,686 24,300
2012/04/25 2,784 2,790 2,727 2,780 27,900
2012/04/24 2,735 2,778 2,721 2,727 23,000
2012/04/23 2,848 2,849 2,775 2,782 27,500
2012/04/20 2,880 2,880 2,785 2,786 52,400
2012/04/19 2,700 2,800 2,690 2,756 39,400
2012/04/18 2,700 2,750 2,680 2,700 29,400
2012/04/17 2,673 2,730 2,650 2,700 16,700
2012/04/16 2,721 2,768 2,671 2,710 27,600
2012/04/13 2,750 2,880 2,750 2,818 62,500
2012/04/12 2,700 2,750 2,680 2,720 36,300
2012/04/11 2,604 2,700 2,599 2,628 49,000
2012/04/10 2,543 2,698 2,543 2,677 21,900
2012/04/09 2,551 2,600 2,536 2,543 25,600
2012/04/06 2,600 2,620 2,534 2,601 17,000
2012/04/05 2,600 2,640 2,471 2,600 57,100
2012/04/04 2,730 2,750 2,586 2,650 40,300
2012/04/03 2,770 2,920 2,738 2,780 63,400
2012/04/02 2,650 2,840 2,650 2,835 117,300
2012/03/30 2,480 2,480 2,385 2,479 18,900
2012/03/29 2,420 2,433 2,410 2,430 9,000
2012/03/28 2,379 2,440 2,375 2,440 17,600
2012/03/27 2,336 2,379 2,336 2,350 12,000
2012/03/26 2,353 2,375 2,335 2,335 10,300
2012/03/23 2,280 2,388 2,280 2,333 25,900
2012/03/22 2,390 2,446 2,351 2,390 19,400
2012/03/21 2,395 2,470 2,372 2,410 42,300
2012/03/19 2,200 2,372 2,200 2,323 67,200
2012/03/16 2,170 2,204 2,122 2,200 22,800
2012/03/15 2,215 2,240 2,184 2,220 40,800
2012/03/14 2,170 2,250 2,131 2,227 103,300
2012/03/13 1,995 2,189 1,990 2,169 86,400
2012/03/12 1,900 2,000 1,895 1,995 51,000
2012/03/09 1,830 1,872 1,820 1,870 19,200
2012/03/08 1,810 1,839 1,810 1,830 9,700
2012/03/07 1,806 1,830 1,804 1,830 49,200
2012/03/06 1,841 1,850 1,838 1,841 34,900
2012/03/05 1,840 1,850 1,837 1,840 32,700
2012/03/02 1,800 1,810 1,790 1,809 8,700
2012/03/01 1,820 1,837 1,801 1,801 8,600
2012/02/29 1,810 1,836 1,802 1,820 27,200
2012/02/28 1,810 1,814 1,795 1,796 22,600
2012/02/27 1,760 1,805 1,758 1,793 38,300
2012/02/24 1,786 1,786 1,745 1,754 10,100
2012/02/23 1,786 1,786 1,761 1,761 4,700
2012/02/22 1,764 1,786 1,764 1,786 8,200
2012/02/21 1,749 1,769 1,701 1,768 24,800
2012/02/20 1,800 1,800 1,760 1,765 12,500
2012/02/17 1,790 1,809 1,787 1,787 33,500
2012/02/16 1,750 1,800 1,745 1,798 31,400
2012/02/15 1,749 1,750 1,711 1,730 7,900
2012/02/14 1,700 1,780 1,690 1,732 26,400
2012/02/13 1,700 1,705 1,690 1,700 13,300
2012/02/10 1,700 1,706 1,691 1,700 22,100
2012/02/09 1,680 1,700 1,655 1,700 15,200
2012/02/08 1,622 1,660 1,622 1,660 10,900
2012/02/07 1,655 1,670 1,630 1,636 7,400
2012/02/06 1,632 1,686 1,632 1,682 12,500
2012/02/03 1,694 1,694 1,596 1,666 25,300
2012/02/02 1,549 1,715 1,549 1,698 58,300
2012/02/01 1,490 1,530 1,404 1,528 80,200
2012/01/31 1,318 1,405 1,316 1,399 55,600
2012/01/30 1,310 1,320 1,310 1,318 15,300
2012/01/27 1,301 1,325 1,301 1,310 8,200
2012/01/26 1,301 1,304 1,297 1,297 15,600
2012/01/25 1,292 1,300 1,289 1,298 13,700
2012/01/24 1,265 1,289 1,251 1,269 6,800
2012/01/23 1,252 1,279 1,252 1,260 3,100
2012/01/20 1,269 1,269 1,233 1,249 7,600
2012/01/19 1,259 1,275 1,251 1,269 3,100
2012/01/18 1,230 1,259 1,220 1,250 4,200
2012/01/17 1,259 1,259 1,171 1,200 12,000
2012/01/16 1,230 1,230 1,230 1,230 600
2012/01/13 1,273 1,293 1,250 1,251 8,200
2012/01/12 1,279 1,279 1,273 1,273 400
2012/01/11 1,297 1,297 1,275 1,287 3,400
2012/01/10 1,225 1,291 1,225 1,290 6,500
2012/01/06 1,294 1,300 1,255 1,255 10,700
2012/01/05 1,220 1,300 1,220 1,300 26,700
2012/01/04 1,140 1,225 1,140 1,215 14,100

このページの先頭へ