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
2013/12/30 3,425 3,630 3,425 3,590 63,600
2013/12/27 3,400 3,420 3,335 3,390 45,100
2013/12/26 3,270 3,440 3,270 3,425 53,000
2013/12/25 3,265 3,290 3,235 3,270 55,100
2013/12/24 3,300 3,330 3,280 3,290 91,800
2013/12/20 3,290 3,300 3,250 3,300 51,400
2013/12/19 3,300 3,360 3,295 3,320 39,300
2013/12/18 3,265 3,365 3,265 3,330 44,700
2013/12/17 3,250 3,355 3,250 3,330 31,700
2013/12/16 3,340 3,395 3,310 3,360 86,300
2013/12/13 3,480 3,480 3,410 3,445 20,900
2013/12/12 3,435 3,500 3,370 3,480 32,600
2013/12/11 3,520 3,520 3,450 3,500 21,000
2013/12/10 3,545 3,545 3,500 3,530 13,700
2013/12/09 3,540 3,550 3,500 3,545 23,600
2013/12/06 3,580 3,580 3,425 3,500 45,000
2013/12/05 3,600 3,600 3,565 3,600 34,800
2013/12/04 3,600 3,620 3,525 3,590 22,800
2013/12/03 3,590 3,630 3,545 3,620 53,800
2013/12/02 3,525 3,550 3,520 3,545 18,200
2013/11/29 3,555 3,555 3,495 3,500 25,100
2013/11/28 3,520 3,545 3,495 3,525 25,200
2013/11/27 3,540 3,555 3,495 3,500 19,400
2013/11/26 3,555 3,600 3,540 3,585 25,300
2013/11/25 3,645 3,650 3,585 3,590 49,900
2013/11/22 3,605 3,645 3,590 3,605 48,300
2013/11/21 3,560 3,665 3,560 3,620 104,500
2013/11/20 3,440 3,580 3,390 3,560 98,800
2013/11/19 3,300 3,500 3,285 3,385 91,900
2013/11/18 3,300 3,315 3,215 3,265 41,900
2013/11/15 3,240 3,315 3,210 3,285 35,300
2013/11/14 3,250 3,270 3,195 3,220 50,600
2013/11/13 3,200 3,225 3,180 3,195 47,400
2013/11/12 3,275 3,295 3,235 3,250 100,200
2013/11/11 3,145 3,400 3,120 3,345 154,200
2013/11/08 3,060 3,200 3,045 3,145 137,000
2013/11/07 3,010 3,105 3,010 3,045 138,200
2013/11/06 2,907 2,909 2,880 2,891 10,000
2013/11/05 2,918 2,945 2,890 2,907 33,300
2013/11/01 2,919 2,930 2,903 2,927 33,600
2013/10/31 2,879 2,918 2,870 2,895 24,000
2013/10/30 2,871 2,880 2,852 2,866 10,500
2013/10/29 2,877 2,907 2,870 2,876 9,600
2013/10/28 2,900 2,939 2,866 2,876 14,500
2013/10/25 2,933 2,933 2,830 2,896 38,300
2013/10/24 2,938 2,938 2,906 2,932 17,200
2013/10/23 2,960 2,969 2,939 2,943 28,100
2013/10/22 2,936 2,970 2,927 2,970 34,100
2013/10/21 2,920 2,949 2,899 2,936 20,200
2013/10/18 2,914 2,914 2,882 2,910 11,600
2013/10/17 2,915 2,918 2,900 2,914 37,600
2013/10/16 2,890 2,920 2,853 2,894 37,200
2013/10/15 2,800 2,920 2,798 2,877 60,800
2013/10/11 2,764 2,800 2,764 2,790 22,700
2013/10/10 2,740 2,757 2,725 2,756 25,200
2013/10/09 2,660 2,700 2,646 2,697 15,500
2013/10/08 2,648 2,660 2,631 2,652 7,000
2013/10/07 2,699 2,699 2,648 2,648 11,400
2013/10/04 2,655 2,690 2,651 2,662 16,500
2013/10/03 2,681 2,700 2,681 2,689 13,300
2013/10/02 2,710 2,750 2,692 2,714 26,600
2013/10/01 2,706 2,739 2,701 2,720 29,400
2013/09/30 2,621 2,694 2,614 2,664 25,100
2013/09/27 2,670 2,740 2,658 2,706 45,400
2013/09/26 2,656 2,656 2,600 2,646 36,300
2013/09/25 2,736 2,744 2,662 2,670 12,100
2013/09/24 2,750 2,769 2,733 2,736 13,900
2013/09/20 2,753 2,790 2,753 2,777 35,000
2013/09/19 2,698 2,765 2,690 2,751 35,200
2013/09/18 2,666 2,699 2,655 2,680 18,600
2013/09/17 2,610 2,650 2,603 2,636 14,500
2013/09/13 2,615 2,625 2,572 2,582 16,800
2013/09/12 2,599 2,616 2,563 2,597 12,800
2013/09/11 2,610 2,649 2,602 2,612 13,500
2013/09/10 2,560 2,650 2,560 2,621 23,600
2013/09/09 2,529 2,554 2,529 2,544 26,400
2013/09/06 2,500 2,500 2,470 2,473 17,300
2013/09/05 2,475 2,495 2,473 2,485 17,100
2013/09/04 2,498 2,507 2,462 2,489 32,700
2013/09/03 2,433 2,483 2,433 2,467 17,500
2013/09/02 2,466 2,473 2,425 2,433 13,400
2013/08/30 2,480 2,484 2,423 2,484 20,400
2013/08/29 2,411 2,456 2,411 2,430 7,100
2013/08/28 2,403 2,443 2,401 2,405 13,800
2013/08/27 2,472 2,472 2,430 2,447 32,700
2013/08/26 2,530 2,530 2,464 2,497 32,300
2013/08/23 2,532 2,542 2,500 2,501 34,200
2013/08/22 2,550 2,551 2,511 2,532 29,200
2013/08/21 2,676 2,676 2,573 2,589 30,300
2013/08/20 2,680 2,727 2,670 2,676 12,900
2013/08/19 2,710 2,711 2,691 2,711 7,900
2013/08/16 2,700 2,710 2,684 2,710 7,700
2013/08/15 2,673 2,720 2,673 2,720 10,600
2013/08/14 2,697 2,699 2,671 2,695 8,200
2013/08/13 2,633 2,686 2,633 2,674 8,100
2013/08/12 2,691 2,695 2,621 2,633 19,200
2013/08/09 2,749 2,749 2,652 2,660 14,900
2013/08/08 2,749 2,810 2,681 2,681 29,500
2013/08/07 2,762 2,769 2,713 2,720 15,700
2013/08/06 2,788 2,804 2,756 2,783 17,300
2013/08/05 2,750 2,838 2,750 2,800 26,400
2013/08/02 2,704 2,887 2,704 2,845 94,200
2013/08/01 2,600 2,738 2,590 2,703 132,300
2013/07/31 2,550 2,580 2,500 2,510 14,400
2013/07/30 2,451 2,570 2,451 2,559 7,700
2013/07/29 2,555 2,556 2,479 2,495 28,500
2013/07/26 2,599 2,609 2,562 2,599 22,800
2013/07/25 2,635 2,650 2,625 2,630 16,800
2013/07/24 2,629 2,629 2,610 2,617 22,800
2013/07/23 2,569 2,619 2,562 2,619 18,000
2013/07/22 2,598 2,598 2,533 2,571 23,500
2013/07/19 2,581 2,586 2,540 2,555 22,400
2013/07/18 2,566 2,581 2,529 2,543 23,800
2013/07/17 2,615 2,615 2,542 2,561 29,300
2013/07/16 2,680 2,680 2,615 2,619 18,700
2013/07/12 2,640 2,650 2,630 2,644 16,500
2013/07/11 2,625 2,648 2,611 2,629 12,300
2013/07/10 2,640 2,648 2,607 2,626 17,700
2013/07/09 2,633 2,645 2,601 2,608 32,100
2013/07/08 2,709 2,715 2,600 2,608 48,200
2013/07/05 2,590 2,670 2,578 2,580 38,200
2013/07/04 2,620 2,620 2,536 2,589 42,300
2013/07/03 2,600 2,670 2,587 2,670 34,000
2013/07/02 2,520 2,562 2,515 2,550 24,900
2013/07/01 2,589 2,589 2,481 2,500 21,400
2013/06/28 2,369 2,500 2,355 2,500 33,300
2013/06/27 2,277 2,314 2,236 2,307 11,700
2013/06/26 2,299 2,303 2,200 2,220 42,300
2013/06/25 2,393 2,393 2,261 2,299 53,400
2013/06/24 2,504 2,524 2,393 2,393 25,200
2013/06/21 2,420 2,475 2,405 2,475 28,000
2013/06/20 2,471 2,534 2,460 2,490 12,000
2013/06/19 2,505 2,534 2,432 2,452 35,700
2013/06/18 2,425 2,474 2,403 2,472 19,200
2013/06/17 2,358 2,438 2,358 2,425 39,000
2013/06/14 2,510 2,540 2,370 2,400 32,700
2013/06/13 2,546 2,546 2,450 2,451 15,100
2013/06/12 2,580 2,580 2,503 2,546 38,600
2013/06/11 2,560 2,666 2,540 2,665 34,700
2013/06/10 2,600 2,600 2,500 2,510 25,600
2013/06/07 2,300 2,454 2,275 2,429 71,000
2013/06/06 2,612 2,698 2,464 2,500 55,100
2013/06/05 2,783 2,810 2,730 2,730 54,600
2013/06/04 2,781 2,841 2,725 2,820 59,900
2013/06/03 2,880 2,979 2,785 2,785 71,500
2013/05/31 3,060 3,060 2,851 3,060 88,100
2013/05/30 2,980 3,000 2,901 2,920 73,000
2013/05/29 2,950 3,060 2,949 3,035 69,200
2013/05/28 2,850 3,020 2,822 2,991 105,100
2013/05/27 2,839 2,849 2,768 2,783 111,200
2013/05/24 2,848 2,949 2,763 2,851 136,800
2013/05/23 3,055 3,055 2,710 2,712 118,000
2013/05/22 3,120 3,135 3,010 3,030 62,600
2013/05/21 3,220 3,250 3,110 3,115 27,600
2013/05/20 3,310 3,310 3,215 3,220 36,500
2013/05/17 2,970 3,270 2,950 3,270 52,600
2013/05/16 3,110 3,145 2,850 3,070 70,400
2013/05/15 3,360 3,380 3,110 3,145 66,600
2013/05/14 3,360 3,360 3,280 3,320 44,400
2013/05/13 3,295 3,345 3,255 3,345 55,700
2013/05/10 3,245 3,285 3,205 3,250 52,600
2013/05/09 3,265 3,265 3,130 3,160 37,100
2013/05/08 3,150 3,300 3,135 3,265 94,900
2013/05/07 3,080 3,145 3,075 3,105 85,700
2013/05/02 3,000 3,035 2,960 2,998 26,500
2013/05/01 3,060 3,060 2,976 3,030 40,300
2013/04/30 2,840 3,095 2,840 3,070 143,400
2013/04/26 3,195 3,200 2,995 3,040 111,000
2013/04/25 3,115 3,160 3,060 3,150 66,800
2013/04/24 3,130 3,200 3,095 3,105 69,200
2013/04/23 3,165 3,180 3,105 3,120 58,300
2013/04/22 3,035 3,225 3,015 3,180 127,600
2013/04/19 2,985 2,994 2,940 2,957 46,000
2013/04/18 2,972 3,030 2,872 2,994 70,600
2013/04/17 2,920 3,005 2,920 2,960 107,200
2013/04/16 2,810 2,949 2,800 2,917 70,100
2013/04/15 2,942 2,970 2,907 2,960 55,400
2013/04/12 2,750 3,065 2,740 2,971 131,600
2013/04/11 2,740 2,780 2,679 2,748 70,800
2013/04/10 2,670 2,745 2,670 2,740 39,200
2013/04/09 2,729 2,746 2,707 2,746 78,100
2013/04/08 2,700 2,742 2,692 2,706 44,200
2013/04/05 2,650 2,690 2,584 2,650 75,900
2013/04/04 2,571 2,605 2,521 2,558 30,700
2013/04/03 2,450 2,612 2,450 2,612 40,200
2013/04/02 2,377 2,482 2,283 2,422 41,800
2013/04/01 2,530 2,549 2,390 2,449 38,600
2013/03/29 2,485 2,580 2,446 2,520 53,700
2013/03/28 2,486 2,570 2,486 2,535 50,100
2013/03/27 2,534 2,580 2,469 2,535 52,800
2013/03/26 2,611 2,657 2,550 2,550 95,100
2013/03/25 2,730 2,730 2,658 2,706 50,600
2013/03/22 2,595 2,750 2,578 2,730 127,500
2013/03/21 2,620 2,640 2,533 2,597 52,100
2013/03/19 2,600 2,616 2,581 2,593 57,400
2013/03/18 2,670 2,680 2,567 2,612 82,900
2013/03/15 2,460 2,620 2,460 2,620 159,500
2013/03/14 2,330 2,445 2,330 2,445 107,400
2013/03/13 2,200 2,300 2,200 2,290 71,600
2013/03/12 2,225 2,228 2,181 2,209 37,500
2013/03/11 2,250 2,255 2,202 2,220 60,800
2013/03/08 2,241 2,266 2,201 2,223 62,200
2013/03/07 2,251 2,268 2,224 2,233 58,800
2013/03/06 2,231 2,243 2,215 2,233 22,100
2013/03/05 2,230 2,260 2,215 2,230 40,600
2013/03/04 2,231 2,259 2,180 2,230 51,900
2013/03/01 2,183 2,229 2,175 2,207 35,400
2013/02/28 2,200 2,212 2,163 2,183 41,000
2013/02/27 2,190 2,219 2,150 2,170 31,600
2013/02/26 2,200 2,231 2,185 2,220 23,000
2013/02/25 2,278 2,278 2,225 2,232 29,700
2013/02/22 2,211 2,247 2,185 2,228 18,900
2013/02/21 2,225 2,287 2,218 2,252 42,600
2013/02/20 2,118 2,245 2,118 2,241 97,300
2013/02/19 2,150 2,169 2,101 2,118 21,400
2013/02/18 2,181 2,189 2,150 2,150 30,600
2013/02/15 2,151 2,151 2,035 2,120 34,900
2013/02/14 2,150 2,230 2,117 2,190 31,800
2013/02/13 2,251 2,260 2,105 2,140 56,000
2013/02/12 2,278 2,328 2,256 2,265 53,800
2013/02/08 2,340 2,343 2,251 2,251 47,200
2013/02/07 2,390 2,428 2,320 2,360 52,800
2013/02/06 2,251 2,400 2,243 2,390 124,400
2013/02/05 2,254 2,256 2,210 2,238 37,200
2013/02/04 2,245 2,284 2,218 2,275 77,900
2013/02/01 2,230 2,269 2,160 2,223 112,100
2013/01/31 2,107 2,165 2,086 2,165 164,500
2013/01/30 2,013 2,070 2,000 2,070 59,300
2013/01/29 1,995 2,014 1,980 2,010 44,900
2013/01/28 1,985 1,990 1,971 1,980 28,900
2013/01/25 1,998 2,005 1,964 1,975 41,700
2013/01/24 1,930 1,988 1,929 1,974 20,700
2013/01/23 1,990 2,000 1,952 1,965 25,400
2013/01/22 1,992 2,010 1,962 2,000 36,800
2013/01/21 2,025 2,026 1,981 1,990 34,800
2013/01/18 1,989 2,040 1,980 2,010 100,200
2013/01/17 1,976 2,030 1,965 1,985 89,800
2013/01/16 1,973 1,978 1,955 1,970 35,900
2013/01/15 1,979 1,985 1,957 1,972 56,600
2013/01/11 1,983 1,990 1,951 1,955 40,000
2013/01/10 1,970 1,980 1,953 1,979 58,900
2013/01/09 1,930 1,980 1,930 1,965 59,800
2013/01/08 1,929 1,960 1,911 1,954 34,400
2013/01/07 1,989 1,992 1,936 1,936 116,800
2013/01/04 1,888 1,961 1,888 1,942 92,800

このページの先頭へ