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
2017/12/29 2,288 2,319 2,281 2,317 20,400
2017/12/28 2,290 2,309 2,278 2,285 15,400
2017/12/27 2,279 2,299 2,262 2,292 16,100
2017/12/26 2,308 2,324 2,276 2,280 11,700
2017/12/25 2,321 2,321 2,272 2,290 21,200
2017/12/22 2,323 2,332 2,304 2,306 20,300
2017/12/21 2,267 2,305 2,267 2,302 16,800
2017/12/20 2,272 2,276 2,244 2,269 36,000
2017/12/19 2,252 2,278 2,252 2,273 15,700
2017/12/18 2,245 2,258 2,227 2,247 19,900
2017/12/15 2,244 2,255 2,209 2,233 59,900
2017/12/14 2,237 2,244 2,215 2,241 18,200
2017/12/13 2,260 2,266 2,214 2,221 31,800
2017/12/12 2,283 2,295 2,254 2,260 25,100
2017/12/11 2,298 2,313 2,261 2,286 37,100
2017/12/08 2,218 2,319 2,218 2,319 60,200
2017/12/07 2,275 2,297 2,265 2,268 30,700
2017/12/06 2,301 2,315 2,277 2,279 25,600
2017/12/05 2,314 2,337 2,306 2,334 30,600
2017/12/04 2,399 2,400 2,354 2,357 37,700
2017/12/01 2,376 2,391 2,351 2,370 32,900
2017/11/30 2,353 2,372 2,349 2,366 50,900
2017/11/29 2,350 2,362 2,331 2,353 55,000
2017/11/28 2,301 2,348 2,301 2,323 49,600
2017/11/27 2,319 2,343 2,314 2,325 54,600
2017/11/24 2,278 2,294 2,243 2,289 37,600
2017/11/22 2,242 2,287 2,242 2,267 54,300
2017/11/21 2,224 2,260 2,224 2,245 42,200
2017/11/20 2,191 2,252 2,185 2,235 61,200
2017/11/17 2,239 2,251 2,174 2,191 101,500
2017/11/16 2,252 2,259 2,215 2,221 67,700
2017/11/15 2,299 2,317 2,242 2,250 118,600
2017/11/14 2,274 2,290 2,249 2,265 67,200
2017/11/13 2,246 2,270 2,226 2,252 71,200
2017/11/10 2,300 2,323 2,213 2,246 229,300
2017/11/09 2,378 2,500 2,378 2,442 101,500
2017/11/08 2,363 2,400 2,339 2,390 74,000
2017/11/07 2,390 2,412 2,359 2,388 117,500
2017/11/06 2,396 2,412 2,391 2,410 44,100
2017/11/02 2,393 2,410 2,373 2,404 48,900
2017/11/01 2,432 2,433 2,399 2,410 50,100
2017/10/31 2,415 2,423 2,397 2,412 36,200
2017/10/30 2,405 2,431 2,399 2,416 57,500
2017/10/27 2,400 2,414 2,381 2,407 66,900
2017/10/26 2,375 2,385 2,360 2,368 39,700
2017/10/25 2,360 2,384 2,342 2,345 41,600
2017/10/24 2,317 2,355 2,299 2,352 45,400
2017/10/23 2,337 2,339 2,308 2,308 55,900
2017/10/20 2,315 2,326 2,295 2,307 36,600
2017/10/19 2,350 2,358 2,330 2,336 40,800
2017/10/18 2,276 2,344 2,276 2,340 59,900
2017/10/17 2,271 2,283 2,257 2,272 46,100
2017/10/16 2,302 2,302 2,261 2,261 61,200
2017/10/13 2,275 2,318 2,275 2,302 35,900
2017/10/12 2,313 2,324 2,279 2,282 33,800
2017/10/11 2,305 2,319 2,286 2,310 51,300
2017/10/10 2,261 2,337 2,261 2,305 100,400
2017/10/06 2,321 2,342 2,307 2,311 44,200
2017/10/05 2,294 2,350 2,294 2,333 91,100
2017/10/04 2,299 2,312 2,285 2,295 35,700
2017/10/03 2,345 2,345 2,295 2,323 26,600
2017/10/02 2,330 2,330 2,298 2,311 27,700
2017/09/29 2,301 2,338 2,291 2,324 54,700
2017/09/28 2,271 2,304 2,261 2,301 28,400
2017/09/27 2,284 2,284 2,244 2,270 57,800
2017/09/26 2,268 2,313 2,263 2,305 53,000
2017/09/25 2,295 2,295 2,266 2,274 32,700
2017/09/22 2,297 2,297 2,252 2,276 41,200
2017/09/21 2,263 2,311 2,260 2,290 68,500
2017/09/20 2,224 2,265 2,216 2,263 41,000
2017/09/19 2,226 2,249 2,197 2,221 67,800
2017/09/15 2,176 2,203 2,169 2,194 76,500
2017/09/14 2,188 2,188 2,163 2,177 29,500
2017/09/13 2,148 2,183 2,147 2,181 30,600
2017/09/12 2,156 2,156 2,122 2,131 30,000
2017/09/11 2,120 2,134 2,108 2,116 22,800
2017/09/08 2,102 2,127 2,096 2,101 46,900
2017/09/07 2,074 2,124 2,068 2,123 36,700
2017/09/06 2,102 2,102 2,053 2,067 39,700
2017/09/05 2,112 2,126 2,098 2,105 45,500
2017/09/04 2,115 2,138 2,107 2,112 32,000
2017/09/01 2,136 2,138 2,107 2,138 28,100
2017/08/31 2,140 2,141 2,110 2,119 30,200
2017/08/30 2,106 2,127 2,106 2,121 46,000
2017/08/29 2,093 2,124 2,093 2,110 42,800
2017/08/28 2,116 2,124 2,083 2,122 33,600
2017/08/25 2,125 2,125 2,088 2,116 31,100
2017/08/24 2,073 2,110 2,073 2,101 26,900
2017/08/23 2,140 2,140 2,071 2,073 54,700
2017/08/22 2,091 2,114 2,076 2,104 49,500
2017/08/21 2,113 2,119 2,052 2,076 32,700
2017/08/18 2,034 2,094 2,022 2,093 81,900
2017/08/17 2,077 2,089 2,047 2,074 43,400
2017/08/16 2,036 2,120 2,036 2,083 51,300
2017/08/15 2,040 2,105 2,033 2,061 44,800
2017/08/14 2,055 2,055 2,009 2,027 77,100
2017/08/10 2,151 2,155 2,084 2,101 63,700
2017/08/09 2,219 2,226 2,178 2,200 46,500
2017/08/08 2,242 2,259 2,205 2,242 48,800
2017/08/07 2,180 2,228 2,138 2,225 66,200
2017/08/04 2,130 2,166 2,101 2,166 37,700
2017/08/03 2,152 2,152 2,112 2,124 43,000
2017/08/02 2,164 2,166 2,121 2,158 45,900
2017/08/01 2,150 2,150 2,114 2,149 32,100
2017/07/31 2,165 2,165 2,122 2,139 51,100
2017/07/28 2,180 2,189 2,165 2,184 40,200
2017/07/27 2,196 2,200 2,175 2,178 30,200
2017/07/26 2,180 2,228 2,178 2,196 25,200
2017/07/25 2,213 2,217 2,183 2,185 21,500
2017/07/24 2,205 2,220 2,180 2,210 29,900
2017/07/21 2,212 2,236 2,205 2,236 27,400
2017/07/20 2,213 2,232 2,204 2,227 28,500
2017/07/19 2,208 2,250 2,201 2,212 38,800
2017/07/18 2,216 2,236 2,198 2,229 46,700
2017/07/14 2,215 2,250 2,215 2,235 25,000
2017/07/13 2,260 2,260 2,212 2,225 19,800
2017/07/12 2,247 2,259 2,239 2,250 29,300
2017/07/11 2,237 2,252 2,228 2,247 28,500
2017/07/10 2,217 2,241 2,193 2,233 48,200
2017/07/07 2,171 2,223 2,171 2,188 50,900
2017/07/06 2,215 2,239 2,195 2,200 76,800
2017/07/05 2,200 2,245 2,194 2,238 74,000
2017/07/04 2,164 2,227 2,164 2,188 80,600
2017/07/03 2,097 2,176 2,088 2,173 89,100
2017/06/30 2,091 2,112 2,079 2,092 41,600
2017/06/29 2,093 2,113 2,093 2,110 45,800
2017/06/28 2,107 2,117 2,090 2,093 33,600
2017/06/27 2,092 2,118 2,092 2,116 34,000
2017/06/26 2,069 2,092 2,069 2,084 27,000
2017/06/23 2,089 2,092 2,072 2,078 27,700
2017/06/22 2,059 2,089 2,051 2,074 31,000
2017/06/21 2,062 2,091 2,050 2,065 36,300
2017/06/20 2,024 2,072 2,020 2,062 63,600
2017/06/19 2,024 2,034 2,008 2,008 26,900
2017/06/16 2,025 2,044 2,015 2,015 107,300
2017/06/15 2,035 2,041 2,013 2,015 47,900
2017/06/14 2,068 2,081 2,035 2,035 55,500
2017/06/13 2,051 2,063 2,026 2,026 34,000
2017/06/12 2,045 2,073 2,039 2,047 24,200
2017/06/09 2,024 2,061 2,023 2,047 45,400
2017/06/08 2,055 2,055 2,022 2,033 86,600
2017/06/07 2,073 2,075 2,037 2,044 103,000
2017/06/06 2,100 2,119 2,075 2,077 45,800
2017/06/05 2,130 2,130 2,089 2,100 48,700
2017/06/02 2,072 2,144 2,065 2,144 70,800
2017/06/01 2,042 2,079 2,042 2,066 37,900
2017/05/31 2,060 2,060 2,026 2,036 68,700
2017/05/30 2,022 2,076 2,012 2,076 46,900
2017/05/29 2,034 2,039 2,017 2,018 27,300
2017/05/26 2,070 2,070 2,045 2,050 44,900
2017/05/25 2,089 2,089 2,067 2,077 38,500
2017/05/24 2,072 2,075 2,050 2,067 35,400
2017/05/23 2,044 2,067 2,033 2,040 46,400
2017/05/22 2,040 2,064 2,015 2,060 47,700
2017/05/19 2,032 2,053 2,015 2,040 53,200
2017/05/18 2,019 2,054 2,015 2,046 41,500
2017/05/17 2,067 2,088 2,042 2,077 53,400
2017/05/16 1,993 2,082 1,989 2,074 86,300
2017/05/15 1,977 2,006 1,977 1,995 76,000
2017/05/12 2,007 2,063 1,944 2,000 223,600
2017/05/11 2,096 2,101 2,060 2,098 41,400
2017/05/10 2,111 2,111 2,089 2,098 60,000
2017/05/09 2,087 2,115 2,073 2,115 74,000
2017/05/08 2,069 2,110 2,055 2,109 69,700
2017/05/02 2,025 2,041 2,015 2,029 41,400
2017/05/01 1,972 2,013 1,966 2,009 41,300
2017/04/28 1,992 1,992 1,959 1,965 39,100
2017/04/27 1,984 1,994 1,962 1,989 55,700
2017/04/26 1,953 1,981 1,936 1,980 62,700
2017/04/25 1,903 1,919 1,879 1,914 30,600
2017/04/24 1,905 1,905 1,876 1,888 27,400
2017/04/21 1,877 1,893 1,849 1,871 33,700
2017/04/20 1,810 1,859 1,810 1,853 53,200
2017/04/19 1,810 1,823 1,803 1,811 45,700
2017/04/18 1,809 1,838 1,807 1,813 28,300
2017/04/17 1,816 1,817 1,793 1,803 29,500
2017/04/14 1,829 1,830 1,810 1,816 35,700
2017/04/13 1,849 1,850 1,813 1,830 47,100
2017/04/12 1,864 1,870 1,841 1,849 37,000
2017/04/11 1,882 1,896 1,858 1,870 50,700
2017/04/10 1,874 1,899 1,863 1,895 66,100
2017/04/07 1,842 1,860 1,833 1,847 50,900
2017/04/06 1,882 1,888 1,816 1,820 111,900
2017/04/05 1,922 1,932 1,888 1,893 78,800
2017/04/04 1,966 1,971 1,916 1,936 76,500
2017/04/03 1,996 1,996 1,961 1,967 45,100
2017/03/31 2,017 2,032 1,967 1,967 49,200
2017/03/30 2,027 2,044 2,003 2,009 48,300
2017/03/29 2,030 2,043 2,007 2,039 61,900
2017/03/28 2,014 2,034 1,997 2,034 90,600
2017/03/27 2,007 2,012 1,971 1,987 63,400
2017/03/24 2,010 2,024 1,995 2,020 31,700
2017/03/23 2,022 2,022 1,995 2,010 52,900
2017/03/22 2,060 2,060 2,012 2,013 56,200
2017/03/21 2,117 2,125 2,086 2,093 34,700
2017/03/17 2,144 2,145 2,119 2,142 43,600
2017/03/16 2,110 2,144 2,082 2,144 52,600
2017/03/15 2,143 2,143 2,119 2,134 19,100
2017/03/14 2,132 2,158 2,118 2,143 36,100
2017/03/13 2,133 2,140 2,120 2,132 30,700
2017/03/10 2,133 2,137 2,110 2,133 48,300
2017/03/09 2,100 2,115 2,091 2,106 35,400
2017/03/08 2,105 2,105 2,088 2,098 28,800
2017/03/07 2,117 2,121 2,085 2,088 33,300
2017/03/06 2,113 2,136 2,100 2,125 31,500
2017/03/03 2,114 2,130 2,113 2,123 39,100
2017/03/02 2,126 2,137 2,115 2,122 38,700
2017/03/01 2,090 2,110 2,053 2,105 68,300
2017/02/28 2,100 2,114 2,085 2,090 70,100
2017/02/27 2,140 2,142 2,085 2,091 50,700
2017/02/24 2,139 2,163 2,132 2,152 25,800
2017/02/23 2,150 2,173 2,139 2,163 29,900
2017/02/22 2,175 2,181 2,135 2,146 45,700
2017/02/21 2,166 2,181 2,156 2,174 41,500
2017/02/20 2,164 2,164 2,120 2,151 31,000
2017/02/17 2,154 2,181 2,146 2,166 21,300
2017/02/16 2,170 2,178 2,140 2,163 70,200
2017/02/15 2,181 2,191 2,166 2,170 54,000
2017/02/14 2,158 2,186 2,156 2,157 40,000
2017/02/13 2,167 2,183 2,145 2,153 58,500
2017/02/10 2,090 2,160 2,087 2,125 73,200
2017/02/09 2,077 2,081 2,050 2,064 21,700
2017/02/08 2,065 2,080 2,041 2,079 21,100
2017/02/07 2,069 2,082 2,052 2,065 56,400
2017/02/06 2,115 2,118 2,064 2,077 36,900
2017/02/03 2,109 2,129 2,097 2,109 33,600
2017/02/02 2,144 2,148 2,101 2,108 39,100
2017/02/01 2,100 2,155 2,077 2,136 82,800
2017/01/31 2,124 2,141 2,080 2,122 41,000
2017/01/30 2,131 2,144 2,119 2,137 38,200
2017/01/27 2,161 2,173 2,132 2,151 45,400
2017/01/26 2,123 2,176 2,115 2,148 40,500
2017/01/25 2,114 2,140 2,106 2,112 30,200
2017/01/24 2,130 2,130 2,075 2,088 37,800
2017/01/23 2,111 2,149 2,097 2,134 37,700
2017/01/20 2,135 2,153 2,126 2,138 21,200
2017/01/19 2,168 2,185 2,131 2,146 24,700
2017/01/18 2,111 2,136 2,079 2,134 61,600
2017/01/17 2,132 2,144 2,112 2,112 51,800
2017/01/16 2,162 2,162 2,119 2,136 31,100
2017/01/13 2,156 2,167 2,142 2,162 33,000
2017/01/12 2,167 2,184 2,149 2,171 57,600
2017/01/11 2,185 2,189 2,154 2,162 73,500
2017/01/10 2,222 2,222 2,153 2,171 140,800
2017/01/06 2,255 2,255 2,206 2,226 54,600
2017/01/05 2,291 2,308 2,258 2,277 89,700
2017/01/04 2,280 2,320 2,242 2,267 104,600

このページの先頭へ