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
2016/12/30 2,240 2,283 2,229 2,272 33,300
2016/12/29 2,282 2,301 2,247 2,257 81,700
2016/12/28 2,301 2,328 2,270 2,321 55,700
2016/12/27 2,311 2,357 2,291 2,332 31,600
2016/12/26 2,366 2,367 2,333 2,339 30,200
2016/12/22 2,348 2,370 2,336 2,360 33,400
2016/12/21 2,356 2,401 2,333 2,342 57,900
2016/12/20 2,261 2,351 2,261 2,342 50,100
2016/12/19 2,356 2,372 2,328 2,361 62,100
2016/12/16 2,305 2,392 2,305 2,376 82,900
2016/12/15 2,287 2,348 2,256 2,275 73,800
2016/12/14 2,285 2,292 2,239 2,268 51,300
2016/12/13 2,173 2,277 2,163 2,273 95,500
2016/12/12 2,252 2,252 2,138 2,166 115,400
2016/12/09 2,162 2,250 2,144 2,241 115,500
2016/12/08 2,122 2,160 2,108 2,160 75,800
2016/12/07 2,082 2,099 2,060 2,095 56,400
2016/12/06 2,056 2,074 2,045 2,066 55,300
2016/12/05 2,045 2,046 2,021 2,030 52,000
2016/12/02 2,100 2,100 2,035 2,036 79,100
2016/12/01 2,122 2,125 2,100 2,110 94,600
2016/11/30 2,122 2,134 2,109 2,117 50,200
2016/11/29 2,168 2,168 2,117 2,121 62,700
2016/11/28 2,196 2,196 2,163 2,175 81,000
2016/11/25 2,144 2,192 2,132 2,175 70,000
2016/11/24 2,114 2,130 2,111 2,123 57,600
2016/11/22 2,092 2,119 2,087 2,111 38,900
2016/11/21 2,115 2,144 2,083 2,101 72,300
2016/11/18 2,093 2,105 2,058 2,099 147,000
2016/11/17 2,051 2,067 2,036 2,058 90,400
2016/11/16 2,100 2,100 2,043 2,051 87,100
2016/11/15 2,060 2,102 2,060 2,085 69,900
2016/11/14 2,044 2,059 2,004 2,054 116,100
2016/11/11 2,096 2,096 1,966 1,978 73,400
2016/11/10 2,149 2,149 2,012 2,057 62,700
2016/11/09 2,138 2,140 1,935 1,959 93,800
2016/11/08 2,100 2,117 2,092 2,111 36,900
2016/11/07 2,104 2,126 2,096 2,100 90,800
2016/11/04 2,098 2,114 2,051 2,104 53,100
2016/11/02 2,114 2,117 2,080 2,107 114,500
2016/11/01 1,995 2,138 1,979 2,116 245,300
2016/10/31 1,972 1,999 1,952 1,993 32,200
2016/10/28 2,003 2,003 1,966 2,000 67,400
2016/10/27 1,998 2,000 1,967 1,979 25,700
2016/10/26 1,973 1,993 1,967 1,980 42,800
2016/10/25 1,979 1,982 1,961 1,972 45,800
2016/10/24 1,985 1,985 1,957 1,964 27,100
2016/10/21 1,972 1,996 1,972 1,992 33,500
2016/10/20 1,985 1,985 1,960 1,978 39,500
2016/10/19 2,011 2,012 1,971 1,985 48,300
2016/10/18 1,995 2,034 1,988 2,027 66,100
2016/10/17 1,959 1,991 1,959 1,988 37,400
2016/10/14 1,963 1,985 1,947 1,959 35,200
2016/10/13 1,950 1,978 1,948 1,963 33,700
2016/10/12 1,928 1,961 1,921 1,938 33,000
2016/10/11 1,960 1,975 1,946 1,967 23,600
2016/10/07 1,970 1,980 1,952 1,965 31,700
2016/10/06 1,936 1,988 1,936 1,967 98,900
2016/10/05 1,866 1,910 1,866 1,910 72,300
2016/10/04 1,842 1,860 1,822 1,858 43,300
2016/10/03 1,865 1,866 1,824 1,829 36,000
2016/09/30 1,900 1,900 1,855 1,858 45,300
2016/09/29 1,895 1,939 1,889 1,936 73,900
2016/09/28 1,868 1,886 1,843 1,882 37,500
2016/09/27 1,840 1,890 1,832 1,880 89,700
2016/09/26 1,850 1,867 1,835 1,845 36,400
2016/09/23 1,849 1,867 1,840 1,850 63,500
2016/09/21 1,820 1,861 1,788 1,857 72,500
2016/09/20 1,811 1,844 1,795 1,826 92,800
2016/09/16 1,786 1,837 1,778 1,837 134,100
2016/09/15 1,746 1,787 1,746 1,785 85,200
2016/09/14 1,736 1,765 1,731 1,760 41,300
2016/09/13 1,799 1,803 1,745 1,753 81,800
2016/09/12 1,803 1,839 1,759 1,799 86,500
2016/09/09 1,860 1,871 1,826 1,840 43,900
2016/09/08 1,853 1,864 1,845 1,858 47,700
2016/09/07 1,834 1,862 1,830 1,860 62,900
2016/09/06 1,857 1,863 1,849 1,858 34,400
2016/09/05 1,889 1,890 1,851 1,856 29,200
2016/09/02 1,893 1,893 1,843 1,861 47,300
2016/09/01 1,828 1,910 1,825 1,908 102,900
2016/08/31 1,846 1,850 1,832 1,840 51,100
2016/08/30 1,847 1,849 1,822 1,846 31,900
2016/08/29 1,796 1,839 1,791 1,836 74,400
2016/08/26 1,791 1,798 1,752 1,761 35,200
2016/08/25 1,799 1,809 1,783 1,790 36,100
2016/08/24 1,760 1,827 1,760 1,799 151,400
2016/08/23 1,740 1,759 1,731 1,747 88,000
2016/08/22 1,740 1,754 1,738 1,750 26,100
2016/08/19 1,752 1,760 1,740 1,745 56,900
2016/08/18 1,752 1,789 1,752 1,755 85,800
2016/08/17 1,742 1,758 1,740 1,752 60,100
2016/08/16 1,772 1,791 1,754 1,755 43,800
2016/08/15 1,797 1,820 1,764 1,774 22,000
2016/08/12 1,776 1,793 1,764 1,788 48,000
2016/08/10 1,777 1,804 1,750 1,764 77,200
2016/08/09 1,785 1,811 1,785 1,809 96,800
2016/08/08 1,784 1,810 1,768 1,806 99,400
2016/08/05 1,800 1,810 1,756 1,767 94,700
2016/08/04 1,780 1,824 1,758 1,814 137,600
2016/08/03 1,757 1,800 1,742 1,768 128,000
2016/08/02 1,778 1,849 1,772 1,801 198,700
2016/08/01 1,700 1,809 1,687 1,804 428,300
2016/07/29 1,570 1,587 1,527 1,580 131,600
2016/07/28 1,554 1,570 1,550 1,570 32,200
2016/07/27 1,539 1,578 1,539 1,570 74,100
2016/07/26 1,508 1,543 1,499 1,520 52,100
2016/07/25 1,494 1,547 1,494 1,531 49,400
2016/07/22 1,482 1,508 1,459 1,494 40,100
2016/07/21 1,501 1,515 1,495 1,512 24,300
2016/07/20 1,477 1,489 1,449 1,473 54,900
2016/07/19 1,482 1,507 1,482 1,499 59,900
2016/07/15 1,476 1,514 1,473 1,502 58,300
2016/07/14 1,412 1,466 1,412 1,446 57,800
2016/07/13 1,407 1,419 1,386 1,409 50,600
2016/07/12 1,326 1,385 1,326 1,358 37,000
2016/07/11 1,272 1,323 1,272 1,317 30,600
2016/07/08 1,267 1,273 1,242 1,242 47,900
2016/07/07 1,263 1,284 1,252 1,260 32,400
2016/07/06 1,277 1,282 1,245 1,253 89,900
2016/07/05 1,260 1,272 1,236 1,262 52,800
2016/07/04 1,279 1,281 1,239 1,251 42,400
2016/07/01 1,265 1,270 1,248 1,260 34,500
2016/06/30 1,253 1,258 1,237 1,243 43,400
2016/06/29 1,248 1,251 1,228 1,244 28,000
2016/06/28 1,206 1,241 1,193 1,218 40,600
2016/06/27 1,215 1,238 1,197 1,206 31,400
2016/06/24 1,328 1,335 1,195 1,209 79,500
2016/06/23 1,260 1,306 1,248 1,302 24,700
2016/06/22 1,290 1,300 1,258 1,272 36,900
2016/06/21 1,281 1,299 1,275 1,298 31,600
2016/06/20 1,299 1,339 1,283 1,297 45,800
2016/06/17 1,234 1,299 1,234 1,264 48,000
2016/06/16 1,308 1,308 1,223 1,227 58,900
2016/06/15 1,230 1,299 1,226 1,271 52,100
2016/06/14 1,231 1,236 1,203 1,217 23,600
2016/06/13 1,275 1,279 1,231 1,231 29,900
2016/06/10 1,315 1,328 1,290 1,300 63,700
2016/06/09 1,300 1,333 1,291 1,305 33,200
2016/06/08 1,311 1,317 1,282 1,312 50,300
2016/06/07 1,330 1,340 1,309 1,314 39,700
2016/06/06 1,322 1,363 1,316 1,339 52,300
2016/06/03 1,362 1,375 1,345 1,356 19,500
2016/06/02 1,380 1,393 1,357 1,362 28,000
2016/06/01 1,375 1,414 1,375 1,401 21,700
2016/05/31 1,396 1,404 1,383 1,400 35,800
2016/05/30 1,406 1,413 1,380 1,399 36,600
2016/05/27 1,388 1,416 1,386 1,406 34,200
2016/05/26 1,382 1,405 1,376 1,384 70,200
2016/05/25 1,379 1,397 1,373 1,381 38,700
2016/05/24 1,360 1,365 1,347 1,354 25,100
2016/05/23 1,341 1,368 1,330 1,365 32,400
2016/05/20 1,285 1,340 1,285 1,336 48,400
2016/05/19 1,320 1,344 1,289 1,302 46,600
2016/05/18 1,328 1,339 1,306 1,323 28,300
2016/05/17 1,338 1,349 1,314 1,334 54,900
2016/05/16 1,311 1,336 1,306 1,315 58,000
2016/05/13 1,340 1,343 1,312 1,322 61,300
2016/05/12 1,326 1,358 1,311 1,353 48,500
2016/05/11 1,344 1,363 1,330 1,345 126,100
2016/05/10 1,294 1,335 1,277 1,334 85,100
2016/05/09 1,278 1,306 1,266 1,281 82,900
2016/05/06 1,170 1,263 1,170 1,256 213,100
2016/05/02 1,170 1,195 1,155 1,176 116,100
2016/04/28 1,182 1,225 1,150 1,167 45,600
2016/04/27 1,209 1,220 1,189 1,194 37,900
2016/04/26 1,230 1,238 1,187 1,199 52,400
2016/04/25 1,239 1,241 1,221 1,238 49,100
2016/04/22 1,199 1,229 1,196 1,221 56,400
2016/04/21 1,205 1,215 1,197 1,209 36,500
2016/04/20 1,196 1,197 1,171 1,178 31,000
2016/04/19 1,174 1,189 1,163 1,182 48,800
2016/04/18 1,140 1,152 1,123 1,136 91,800
2016/04/15 1,198 1,205 1,178 1,184 45,800
2016/04/14 1,189 1,209 1,167 1,209 58,900
2016/04/13 1,161 1,182 1,154 1,167 64,300
2016/04/12 1,127 1,159 1,127 1,142 53,900
2016/04/11 1,157 1,158 1,111 1,129 34,800
2016/04/08 1,148 1,184 1,131 1,158 58,100
2016/04/07 1,151 1,192 1,151 1,173 47,200
2016/04/06 1,149 1,179 1,140 1,148 65,900
2016/04/05 1,208 1,208 1,151 1,152 55,300
2016/04/04 1,227 1,250 1,214 1,221 53,100
2016/04/01 1,284 1,292 1,218 1,221 123,000
2016/03/31 1,284 1,325 1,284 1,286 70,100
2016/03/30 1,335 1,335 1,278 1,283 108,000
2016/03/29 1,323 1,341 1,317 1,341 39,200
2016/03/28 1,343 1,349 1,328 1,349 145,400
2016/03/25 1,321 1,337 1,313 1,331 66,400
2016/03/24 1,316 1,331 1,298 1,314 43,300
2016/03/23 1,336 1,343 1,316 1,317 41,700
2016/03/22 1,316 1,332 1,306 1,332 56,600
2016/03/18 1,310 1,320 1,264 1,281 86,800
2016/03/17 1,314 1,341 1,294 1,304 85,700
2016/03/16 1,271 1,330 1,260 1,311 96,200
2016/03/15 1,290 1,298 1,272 1,279 76,600
2016/03/14 1,290 1,321 1,281 1,295 66,200
2016/03/11 1,246 1,281 1,237 1,272 92,200
2016/03/10 1,282 1,298 1,266 1,276 55,800
2016/03/09 1,265 1,274 1,224 1,265 60,600
2016/03/08 1,309 1,319 1,267 1,269 92,600
2016/03/07 1,317 1,341 1,303 1,308 79,500
2016/03/04 1,255 1,315 1,253 1,315 94,500
2016/03/03 1,220 1,255 1,217 1,255 85,400
2016/03/02 1,231 1,243 1,216 1,229 119,700
2016/03/01 1,210 1,220 1,182 1,201 82,100
2016/02/29 1,240 1,255 1,216 1,217 119,500
2016/02/26 1,213 1,229 1,202 1,216 77,800
2016/02/25 1,187 1,222 1,181 1,201 62,800
2016/02/24 1,164 1,184 1,146 1,172 49,100
2016/02/23 1,186 1,209 1,167 1,168 85,600
2016/02/22 1,148 1,183 1,148 1,172 42,900
2016/02/19 1,164 1,169 1,137 1,158 64,000
2016/02/18 1,193 1,209 1,164 1,173 80,000
2016/02/17 1,172 1,195 1,147 1,163 68,500
2016/02/16 1,160 1,204 1,140 1,174 112,300
2016/02/15 1,131 1,166 1,117 1,158 93,300
2016/02/12 1,125 1,128 1,062 1,063 136,400
2016/02/10 1,191 1,215 1,133 1,156 97,900
2016/02/09 1,223 1,228 1,171 1,182 134,700
2016/02/08 1,263 1,279 1,228 1,252 163,700
2016/02/05 1,265 1,294 1,229 1,288 171,400
2016/02/04 1,327 1,336 1,277 1,291 169,800
2016/02/03 1,355 1,363 1,322 1,363 133,200
2016/02/02 1,400 1,400 1,350 1,367 200,200
2016/02/01 1,549 1,549 1,393 1,430 259,100
2016/01/29 1,518 1,518 1,440 1,510 63,100
2016/01/28 1,447 1,452 1,426 1,435 39,000
2016/01/27 1,458 1,458 1,426 1,455 25,900
2016/01/26 1,456 1,465 1,413 1,414 37,800
2016/01/25 1,510 1,510 1,461 1,477 54,300
2016/01/22 1,406 1,465 1,403 1,460 115,700
2016/01/21 1,393 1,442 1,361 1,361 123,500
2016/01/20 1,451 1,466 1,399 1,399 82,800
2016/01/19 1,406 1,441 1,406 1,438 37,300
2016/01/18 1,361 1,428 1,361 1,416 50,700
2016/01/15 1,442 1,459 1,426 1,434 73,700
2016/01/14 1,455 1,455 1,401 1,421 132,000
2016/01/13 1,485 1,516 1,483 1,504 92,000
2016/01/12 1,510 1,539 1,481 1,482 80,600
2016/01/08 1,516 1,561 1,515 1,532 92,100
2016/01/07 1,590 1,600 1,534 1,550 129,400
2016/01/06 1,613 1,637 1,583 1,608 48,900
2016/01/05 1,604 1,640 1,591 1,628 65,800
2016/01/04 1,692 1,704 1,623 1,629 54,400

このページの先頭へ