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
2020/12/30 1,507 1,510 1,467 1,503 75,500
2020/12/29 1,529 1,534 1,501 1,528 48,000
2020/12/28 1,559 1,563 1,508 1,529 50,000
2020/12/25 1,533 1,561 1,533 1,555 35,200
2020/12/24 1,524 1,550 1,515 1,533 48,900
2020/12/23 1,574 1,574 1,508 1,510 35,900
2020/12/22 1,566 1,597 1,545 1,562 66,800
2020/12/21 1,616 1,621 1,549 1,566 80,100
2020/12/18 1,611 1,643 1,594 1,634 141,000
2020/12/17 1,562 1,574 1,533 1,548 57,100
2020/12/16 1,555 1,589 1,549 1,562 105,300
2020/12/15 1,538 1,561 1,530 1,540 65,300
2020/12/14 1,501 1,550 1,501 1,540 95,400
2020/12/11 1,472 1,500 1,460 1,500 60,400
2020/12/10 1,481 1,507 1,470 1,480 61,600
2020/12/09 1,447 1,479 1,447 1,479 25,300
2020/12/08 1,480 1,480 1,441 1,445 38,600
2020/12/07 1,477 1,488 1,465 1,480 63,300
2020/12/04 1,440 1,457 1,416 1,455 55,800
2020/12/03 1,423 1,457 1,422 1,443 38,800
2020/12/02 1,443 1,460 1,421 1,453 92,800
2020/12/01 1,391 1,425 1,383 1,416 105,900
2020/11/30 1,417 1,428 1,388 1,390 87,100
2020/11/27 1,414 1,430 1,398 1,426 92,600
2020/11/26 1,406 1,421 1,401 1,408 66,900
2020/11/25 1,447 1,464 1,415 1,415 64,300
2020/11/24 1,450 1,457 1,418 1,423 66,400
2020/11/20 1,375 1,418 1,375 1,414 36,200
2020/11/19 1,409 1,417 1,357 1,381 64,100
2020/11/18 1,391 1,440 1,385 1,413 77,200
2020/11/17 1,396 1,441 1,373 1,406 167,900
2020/11/16 1,315 1,408 1,303 1,386 126,900
2020/11/13 1,337 1,349 1,283 1,292 56,500
2020/11/12 1,379 1,379 1,336 1,342 67,600
2020/11/11 1,407 1,419 1,352 1,374 94,200
2020/11/10 1,456 1,478 1,361 1,370 155,000
2020/11/09 1,380 1,503 1,380 1,426 224,700
2020/11/06 1,257 1,334 1,233 1,322 175,600
2020/11/05 1,250 1,250 1,183 1,233 97,700
2020/11/04 1,243 1,243 1,217 1,220 37,500
2020/11/02 1,188 1,223 1,180 1,217 55,200
2020/10/30 1,219 1,219 1,154 1,171 50,800
2020/10/29 1,179 1,214 1,171 1,210 51,300
2020/10/28 1,206 1,206 1,175 1,195 40,700
2020/10/27 1,237 1,237 1,206 1,225 38,700
2020/10/26 1,216 1,258 1,216 1,256 27,700
2020/10/23 1,212 1,234 1,198 1,229 27,200
2020/10/22 1,219 1,220 1,199 1,202 23,600
2020/10/21 1,187 1,231 1,187 1,226 26,200
2020/10/20 1,213 1,213 1,186 1,186 23,800
2020/10/19 1,196 1,224 1,196 1,221 42,800
2020/10/16 1,187 1,194 1,178 1,185 31,600
2020/10/15 1,200 1,204 1,188 1,193 27,000
2020/10/14 1,222 1,224 1,195 1,204 65,900
2020/10/13 1,226 1,235 1,217 1,232 36,500
2020/10/12 1,241 1,241 1,215 1,223 22,000
2020/10/09 1,266 1,266 1,216 1,241 47,700
2020/10/08 1,246 1,264 1,233 1,260 47,000
2020/10/07 1,230 1,244 1,210 1,238 53,100
2020/10/06 1,253 1,266 1,247 1,252 32,500
2020/10/05 1,205 1,241 1,200 1,239 63,700
2020/10/02 1,202 1,223 1,163 1,164 75,000
2020/09/30 1,233 1,236 1,194 1,194 84,300
2020/09/29 1,251 1,255 1,227 1,239 111,100
2020/09/28 1,213 1,269 1,210 1,264 130,900
2020/09/25 1,224 1,224 1,197 1,204 61,400
2020/09/24 1,220 1,236 1,195 1,195 54,500
2020/09/23 1,209 1,219 1,192 1,212 69,400
2020/09/18 1,241 1,260 1,226 1,239 74,100
2020/09/17 1,233 1,250 1,223 1,235 58,900
2020/09/16 1,259 1,268 1,236 1,250 49,400
2020/09/15 1,277 1,277 1,245 1,260 67,600
2020/09/14 1,285 1,291 1,269 1,279 48,800
2020/09/11 1,272 1,289 1,257 1,286 88,700
2020/09/10 1,265 1,276 1,246 1,264 126,000
2020/09/09 1,259 1,289 1,259 1,277 109,400
2020/09/08 1,259 1,279 1,259 1,277 117,600
2020/09/07 1,227 1,261 1,227 1,255 148,300
2020/09/04 1,189 1,232 1,172 1,225 137,400
2020/09/03 1,213 1,239 1,174 1,190 222,100
2020/09/02 1,138 1,198 1,138 1,192 251,100
2020/09/01 1,064 1,130 1,049 1,117 199,900
2020/08/31 1,061 1,090 1,030 1,034 184,900
2020/08/28 1,066 1,105 1,047 1,058 168,100
2020/08/27 1,054 1,075 1,044 1,066 136,100
2020/08/26 1,012 1,069 1,012 1,069 187,600
2020/08/25 1,008 1,031 1,005 1,031 77,900
2020/08/24 1,006 1,006 987 993 53,500
2020/08/21 1,002 1,023 996 1,008 60,400
2020/08/20 995 1,010 987 996 51,500
2020/08/19 991 1,003 987 996 46,300
2020/08/18 1,005 1,005 980 994 89,600
2020/08/17 1,007 1,029 998 998 72,800
2020/08/14 1,005 1,010 991 1,000 85,700
2020/08/13 998 1,000 974 990 69,400
2020/08/12 950 970 950 969 62,300
2020/08/11 928 950 928 949 116,500
2020/08/07 898 920 898 918 70,000
2020/08/06 893 912 875 888 118,700
2020/08/05 899 908 879 894 130,100
2020/08/04 896 914 891 914 48,500
2020/08/03 879 890 876 882 70,900
2020/07/31 901 904 872 873 94,500
2020/07/30 939 946 920 922 72,300
2020/07/29 975 975 936 937 100,500
2020/07/28 979 992 963 989 104,000
2020/07/27 963 970 937 970 95,300
2020/07/22 982 1,002 957 964 69,200
2020/07/21 988 988 966 977 74,200
2020/07/20 984 985 965 980 45,000
2020/07/17 987 990 977 986 48,600
2020/07/16 1,006 1,006 977 985 105,200
2020/07/15 982 1,012 982 1,006 134,800
2020/07/14 964 970 945 967 73,200
2020/07/13 955 973 950 969 120,800
2020/07/10 961 961 935 937 103,200
2020/07/09 991 991 963 967 79,200
2020/07/08 999 1,006 988 988 73,800
2020/07/07 1,027 1,030 997 1,004 56,600
2020/07/06 1,015 1,034 1,013 1,034 41,100
2020/07/03 1,019 1,023 993 1,007 67,100
2020/07/02 1,026 1,029 1,001 1,001 52,000
2020/07/01 1,046 1,049 1,009 1,013 62,600
2020/06/30 1,025 1,044 1,019 1,042 143,500
2020/06/29 1,023 1,030 995 998 95,100
2020/06/26 1,020 1,035 1,016 1,035 48,600
2020/06/25 1,018 1,021 1,006 1,012 64,800
2020/06/24 1,040 1,040 1,014 1,026 103,500
2020/06/23 1,049 1,061 1,023 1,040 127,300
2020/06/22 1,057 1,063 1,045 1,049 85,400
2020/06/19 1,083 1,086 1,042 1,081 110,400
2020/06/18 1,085 1,097 1,043 1,069 67,200
2020/06/17 1,111 1,116 1,075 1,090 54,100
2020/06/16 1,103 1,127 1,099 1,116 69,900
2020/06/15 1,154 1,157 1,074 1,075 49,200
2020/06/12 1,114 1,158 1,105 1,141 75,100
2020/06/11 1,209 1,211 1,160 1,160 88,100
2020/06/10 1,252 1,252 1,217 1,229 58,000
2020/06/09 1,253 1,262 1,221 1,251 78,600
2020/06/08 1,233 1,238 1,207 1,228 121,700
2020/06/05 1,179 1,190 1,170 1,178 114,600
2020/06/04 1,199 1,208 1,164 1,170 119,000
2020/06/03 1,160 1,249 1,160 1,179 295,900
2020/06/02 1,100 1,115 1,090 1,100 86,700
2020/06/01 1,134 1,136 1,085 1,088 40,600
2020/05/29 1,131 1,143 1,116 1,134 105,900
2020/05/28 1,136 1,154 1,120 1,153 66,300
2020/05/27 1,100 1,122 1,076 1,116 79,300
2020/05/26 1,105 1,123 1,066 1,096 57,500
2020/05/25 1,050 1,089 1,043 1,089 56,600
2020/05/22 1,096 1,098 1,031 1,031 80,000
2020/05/21 1,105 1,114 1,091 1,110 17,000
2020/05/20 1,119 1,119 1,095 1,108 18,200
2020/05/19 1,087 1,120 1,081 1,119 34,500
2020/05/18 1,055 1,069 1,042 1,057 46,600
2020/05/15 1,060 1,060 1,031 1,054 34,500
2020/05/14 1,090 1,099 1,034 1,034 32,800
2020/05/13 1,090 1,106 1,078 1,104 28,700
2020/05/12 1,139 1,139 1,103 1,106 21,400
2020/05/11 1,100 1,136 1,096 1,136 33,900
2020/05/08 1,072 1,107 1,066 1,106 29,200
2020/05/07 1,061 1,064 1,029 1,047 25,200
2020/05/01 1,102 1,102 1,053 1,053 23,600
2020/04/30 1,104 1,117 1,096 1,107 54,700
2020/04/28 1,070 1,080 1,051 1,075 48,400
2020/04/27 1,070 1,070 1,050 1,067 29,400
2020/04/24 1,049 1,073 1,021 1,072 44,000
2020/04/23 1,020 1,055 1,016 1,055 42,800
2020/04/22 1,038 1,039 1,004 1,014 34,300
2020/04/21 1,033 1,046 1,019 1,046 21,200
2020/04/20 1,070 1,072 1,045 1,052 17,800
2020/04/17 1,060 1,105 1,045 1,077 37,000
2020/04/16 1,006 1,048 999 1,044 42,100
2020/04/15 1,061 1,061 1,001 1,013 54,100
2020/04/14 1,076 1,076 1,038 1,068 43,100
2020/04/13 1,120 1,122 1,062 1,075 25,300
2020/04/10 1,088 1,125 1,055 1,121 30,600
2020/04/09 1,090 1,092 1,066 1,080 44,000
2020/04/08 1,085 1,106 1,062 1,095 54,100
2020/04/07 1,062 1,092 1,031 1,083 34,300
2020/04/06 977 1,050 971 1,045 47,200
2020/04/03 1,007 1,019 960 974 52,300
2020/04/02 1,017 1,032 992 994 52,900
2020/04/01 1,091 1,105 1,041 1,059 48,000
2020/03/31 1,160 1,171 1,086 1,105 44,200
2020/03/30 1,168 1,173 1,116 1,167 102,700
2020/03/27 1,127 1,222 1,113 1,222 173,400
2020/03/26 1,138 1,138 1,052 1,067 135,600
2020/03/25 1,068 1,140 1,065 1,138 79,700
2020/03/24 1,003 1,023 995 1,017 104,300
2020/03/23 968 1,011 948 1,003 111,000
2020/03/19 994 1,016 947 973 91,200
2020/03/18 1,015 1,047 979 979 102,500
2020/03/17 958 1,043 934 1,031 98,000
2020/03/16 998 1,021 966 973 74,800
2020/03/13 985 1,025 951 991 132,000
2020/03/12 1,078 1,096 1,035 1,045 78,300
2020/03/11 1,129 1,155 1,097 1,101 91,400
2020/03/10 1,101 1,150 1,065 1,135 76,000
2020/03/09 1,173 1,188 1,113 1,120 126,400
2020/03/06 1,227 1,234 1,199 1,203 80,900
2020/03/05 1,293 1,301 1,247 1,248 46,100
2020/03/04 1,250 1,288 1,247 1,266 59,000
2020/03/03 1,332 1,334 1,268 1,272 82,200
2020/03/02 1,287 1,321 1,258 1,302 128,500
2020/02/28 1,331 1,336 1,295 1,303 107,200
2020/02/27 1,406 1,411 1,356 1,361 114,000
2020/02/26 1,380 1,415 1,373 1,415 54,800
2020/02/25 1,407 1,420 1,396 1,400 82,400
2020/02/21 1,459 1,479 1,458 1,467 49,100
2020/02/20 1,470 1,480 1,459 1,460 41,800
2020/02/19 1,481 1,487 1,470 1,470 40,400
2020/02/18 1,494 1,494 1,476 1,482 28,700
2020/02/17 1,495 1,495 1,473 1,494 35,200
2020/02/14 1,510 1,518 1,505 1,516 34,600
2020/02/13 1,508 1,520 1,491 1,516 77,900
2020/02/12 1,553 1,563 1,516 1,518 55,900
2020/02/10 1,594 1,594 1,555 1,561 49,700
2020/02/07 1,615 1,615 1,582 1,594 27,700
2020/02/06 1,610 1,634 1,608 1,615 73,500
2020/02/05 1,604 1,611 1,586 1,588 63,900
2020/02/04 1,572 1,592 1,568 1,591 40,300
2020/02/03 1,568 1,600 1,560 1,585 46,700
2020/01/31 1,584 1,617 1,584 1,593 42,200
2020/01/30 1,615 1,615 1,560 1,574 71,700
2020/01/29 1,631 1,634 1,608 1,624 46,500
2020/01/28 1,624 1,638 1,618 1,623 66,300
2020/01/27 1,645 1,666 1,635 1,650 57,100
2020/01/24 1,703 1,704 1,671 1,671 43,800
2020/01/23 1,701 1,715 1,694 1,699 28,100
2020/01/22 1,702 1,719 1,688 1,709 39,700
2020/01/21 1,718 1,740 1,712 1,717 21,500
2020/01/20 1,710 1,735 1,709 1,724 14,500
2020/01/17 1,717 1,717 1,701 1,713 43,900
2020/01/16 1,712 1,728 1,696 1,700 36,700
2020/01/15 1,693 1,734 1,693 1,728 48,500
2020/01/14 1,748 1,763 1,703 1,714 63,200
2020/01/10 1,727 1,748 1,722 1,728 49,800
2020/01/09 1,703 1,732 1,694 1,711 49,700
2020/01/08 1,674 1,685 1,645 1,676 50,600
2020/01/07 1,700 1,722 1,694 1,704 62,100
2020/01/06 1,705 1,705 1,676 1,700 69,000

このページの先頭へ