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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,692 | 1,734 | 1,692 | 1,716 | 96,500 |
| 2023/12/28 | 1,682 | 1,704 | 1,671 | 1,698 | 53,700 |
| 2023/12/27 | 1,695 | 1,695 | 1,680 | 1,683 | 63,900 |
| 2023/12/26 | 1,698 | 1,705 | 1,685 | 1,688 | 62,600 |
| 2023/12/25 | 1,697 | 1,706 | 1,687 | 1,690 | 47,500 |
| 2023/12/22 | 1,650 | 1,690 | 1,650 | 1,685 | 76,000 |
| 2023/12/21 | 1,654 | 1,664 | 1,650 | 1,653 | 43,300 |
| 2023/12/20 | 1,654 | 1,667 | 1,654 | 1,664 | 55,300 |
| 2023/12/19 | 1,642 | 1,652 | 1,631 | 1,644 | 59,900 |
| 2023/12/18 | 1,640 | 1,657 | 1,620 | 1,647 | 77,100 |
| 2023/12/15 | 1,624 | 1,652 | 1,616 | 1,639 | 125,700 |
| 2023/12/14 | 1,653 | 1,654 | 1,613 | 1,613 | 91,600 |
| 2023/12/13 | 1,690 | 1,695 | 1,655 | 1,661 | 85,000 |
| 2023/12/12 | 1,699 | 1,705 | 1,674 | 1,681 | 54,400 |
| 2023/12/11 | 1,697 | 1,697 | 1,675 | 1,683 | 66,400 |
| 2023/12/08 | 1,725 | 1,725 | 1,667 | 1,673 | 152,300 |
| 2023/12/07 | 1,747 | 1,747 | 1,719 | 1,720 | 61,000 |
| 2023/12/06 | 1,728 | 1,759 | 1,728 | 1,754 | 78,100 |
| 2023/12/05 | 1,725 | 1,742 | 1,725 | 1,728 | 53,100 |
| 2023/12/04 | 1,756 | 1,756 | 1,720 | 1,727 | 72,100 |
| 2023/12/01 | 1,757 | 1,757 | 1,740 | 1,750 | 54,900 |
| 2023/11/30 | 1,726 | 1,751 | 1,726 | 1,744 | 87,700 |
| 2023/11/29 | 1,736 | 1,743 | 1,716 | 1,728 | 54,500 |
| 2023/11/28 | 1,744 | 1,749 | 1,729 | 1,739 | 60,900 |
| 2023/11/27 | 1,730 | 1,748 | 1,728 | 1,733 | 45,700 |
| 2023/11/24 | 1,737 | 1,740 | 1,718 | 1,721 | 49,900 |
| 2023/11/22 | 1,711 | 1,737 | 1,711 | 1,720 | 36,100 |
| 2023/11/21 | 1,723 | 1,724 | 1,700 | 1,720 | 61,700 |
| 2023/11/20 | 1,759 | 1,764 | 1,723 | 1,723 | 63,400 |
| 2023/11/17 | 1,746 | 1,764 | 1,740 | 1,764 | 52,500 |
| 2023/11/16 | 1,748 | 1,750 | 1,735 | 1,744 | 31,800 |
| 2023/11/15 | 1,760 | 1,760 | 1,734 | 1,743 | 45,300 |
| 2023/11/14 | 1,750 | 1,752 | 1,738 | 1,746 | 50,700 |
| 2023/11/13 | 1,760 | 1,760 | 1,733 | 1,746 | 60,800 |
| 2023/11/10 | 1,723 | 1,754 | 1,723 | 1,754 | 76,700 |
| 2023/11/09 | 1,700 | 1,751 | 1,700 | 1,749 | 120,600 |
| 2023/11/08 | 1,831 | 1,840 | 1,694 | 1,708 | 360,600 |
| 2023/11/07 | 1,759 | 1,762 | 1,739 | 1,751 | 206,600 |
| 2023/11/06 | 1,766 | 1,781 | 1,755 | 1,755 | 113,500 |
| 2023/11/02 | 1,768 | 1,778 | 1,724 | 1,732 | 99,800 |
| 2023/11/01 | 1,768 | 1,783 | 1,744 | 1,748 | 171,600 |
| 2023/10/31 | 1,691 | 1,747 | 1,691 | 1,747 | 146,000 |
| 2023/10/30 | 1,746 | 1,748 | 1,682 | 1,692 | 338,300 |
| 2023/10/27 | 1,743 | 1,755 | 1,737 | 1,750 | 109,200 |
| 2023/10/26 | 1,711 | 1,732 | 1,704 | 1,714 | 89,600 |
| 2023/10/25 | 1,739 | 1,754 | 1,710 | 1,711 | 72,900 |
| 2023/10/24 | 1,731 | 1,741 | 1,680 | 1,728 | 138,600 |
| 2023/10/23 | 1,738 | 1,757 | 1,732 | 1,732 | 93,100 |
| 2023/10/20 | 1,743 | 1,752 | 1,718 | 1,738 | 76,000 |
| 2023/10/19 | 1,731 | 1,760 | 1,731 | 1,747 | 78,700 |
| 2023/10/18 | 1,774 | 1,781 | 1,746 | 1,770 | 85,300 |
| 2023/10/17 | 1,762 | 1,783 | 1,733 | 1,745 | 66,300 |
| 2023/10/16 | 1,753 | 1,771 | 1,738 | 1,746 | 87,500 |
| 2023/10/13 | 1,813 | 1,813 | 1,773 | 1,778 | 81,900 |
| 2023/10/12 | 1,803 | 1,825 | 1,799 | 1,821 | 81,100 |
| 2023/10/11 | 1,800 | 1,810 | 1,790 | 1,797 | 63,900 |
| 2023/10/10 | 1,788 | 1,800 | 1,777 | 1,787 | 102,200 |
| 2023/10/06 | 1,744 | 1,763 | 1,734 | 1,754 | 60,600 |
| 2023/10/05 | 1,740 | 1,753 | 1,724 | 1,745 | 113,500 |
| 2023/10/04 | 1,740 | 1,747 | 1,700 | 1,706 | 208,900 |
| 2023/10/03 | 1,818 | 1,818 | 1,766 | 1,769 | 171,300 |
| 2023/10/02 | 1,833 | 1,860 | 1,820 | 1,823 | 92,900 |
| 2023/09/29 | 1,846 | 1,846 | 1,800 | 1,820 | 140,900 |
| 2023/09/28 | 1,840 | 1,866 | 1,830 | 1,848 | 96,400 |
| 2023/09/27 | 1,839 | 1,871 | 1,826 | 1,862 | 160,000 |
| 2023/09/26 | 1,870 | 1,872 | 1,849 | 1,849 | 145,200 |
| 2023/09/25 | 1,867 | 1,872 | 1,855 | 1,867 | 53,700 |
| 2023/09/22 | 1,850 | 1,872 | 1,836 | 1,860 | 83,200 |
| 2023/09/21 | 1,890 | 1,919 | 1,871 | 1,872 | 108,800 |
| 2023/09/20 | 1,937 | 1,939 | 1,888 | 1,892 | 100,600 |
| 2023/09/19 | 1,902 | 1,918 | 1,887 | 1,918 | 136,400 |
| 2023/09/15 | 1,864 | 1,913 | 1,864 | 1,905 | 245,100 |
| 2023/09/14 | 1,866 | 1,866 | 1,830 | 1,846 | 129,700 |
| 2023/09/13 | 1,857 | 1,878 | 1,854 | 1,869 | 166,300 |
| 2023/09/12 | 1,832 | 1,862 | 1,825 | 1,862 | 118,800 |
| 2023/09/11 | 1,836 | 1,843 | 1,809 | 1,820 | 83,300 |
| 2023/09/08 | 1,839 | 1,848 | 1,824 | 1,839 | 117,800 |
| 2023/09/07 | 1,857 | 1,870 | 1,848 | 1,848 | 72,100 |
| 2023/09/06 | 1,865 | 1,872 | 1,845 | 1,853 | 93,300 |
| 2023/09/05 | 1,880 | 1,880 | 1,848 | 1,873 | 95,100 |
| 2023/09/04 | 1,848 | 1,877 | 1,842 | 1,874 | 83,300 |
| 2023/09/01 | 1,848 | 1,859 | 1,826 | 1,841 | 79,500 |
| 2023/08/31 | 1,829 | 1,850 | 1,827 | 1,846 | 139,400 |
| 2023/08/30 | 1,817 | 1,830 | 1,804 | 1,823 | 87,500 |
| 2023/08/29 | 1,830 | 1,830 | 1,814 | 1,818 | 43,000 |
| 2023/08/28 | 1,826 | 1,836 | 1,819 | 1,827 | 42,400 |
| 2023/08/25 | 1,805 | 1,817 | 1,799 | 1,808 | 43,700 |
| 2023/08/24 | 1,827 | 1,832 | 1,811 | 1,822 | 61,200 |
| 2023/08/23 | 1,807 | 1,831 | 1,793 | 1,829 | 53,800 |
| 2023/08/22 | 1,773 | 1,808 | 1,763 | 1,807 | 110,500 |
| 2023/08/21 | 1,795 | 1,798 | 1,762 | 1,762 | 83,400 |
| 2023/08/18 | 1,793 | 1,807 | 1,776 | 1,789 | 52,700 |
| 2023/08/17 | 1,816 | 1,828 | 1,775 | 1,807 | 128,600 |
| 2023/08/16 | 1,826 | 1,830 | 1,806 | 1,810 | 63,800 |
| 2023/08/15 | 1,830 | 1,845 | 1,816 | 1,839 | 86,100 |
| 2023/08/14 | 1,835 | 1,859 | 1,806 | 1,827 | 92,400 |
| 2023/08/10 | 1,806 | 1,838 | 1,795 | 1,833 | 181,100 |
| 2023/08/09 | 1,851 | 1,851 | 1,798 | 1,798 | 111,700 |
| 2023/08/08 | 1,856 | 1,870 | 1,823 | 1,841 | 133,200 |
| 2023/08/07 | 1,789 | 1,863 | 1,780 | 1,855 | 264,500 |
| 2023/08/04 | 1,791 | 1,792 | 1,742 | 1,789 | 251,100 |
| 2023/08/03 | 1,821 | 1,821 | 1,782 | 1,803 | 230,000 |
| 2023/08/02 | 1,840 | 1,868 | 1,822 | 1,845 | 153,200 |
| 2023/08/01 | 1,834 | 1,844 | 1,830 | 1,844 | 104,800 |
| 2023/07/31 | 1,848 | 1,850 | 1,829 | 1,848 | 128,700 |
| 2023/07/28 | 1,830 | 1,848 | 1,804 | 1,823 | 173,200 |
| 2023/07/27 | 1,833 | 1,848 | 1,822 | 1,845 | 112,100 |
| 2023/07/26 | 1,854 | 1,856 | 1,825 | 1,835 | 139,600 |
| 2023/07/25 | 1,845 | 1,856 | 1,825 | 1,854 | 142,500 |
| 2023/07/24 | 1,818 | 1,835 | 1,809 | 1,833 | 127,800 |
| 2023/07/21 | 1,799 | 1,809 | 1,780 | 1,804 | 167,600 |
| 2023/07/20 | 1,800 | 1,828 | 1,797 | 1,806 | 205,200 |
| 2023/07/19 | 1,773 | 1,793 | 1,761 | 1,793 | 203,700 |
| 2023/07/18 | 1,717 | 1,760 | 1,715 | 1,757 | 217,100 |
| 2023/07/14 | 1,723 | 1,731 | 1,695 | 1,712 | 187,000 |
| 2023/07/13 | 1,733 | 1,742 | 1,697 | 1,718 | 331,300 |
| 2023/07/12 | 1,769 | 1,769 | 1,725 | 1,725 | 185,500 |
| 2023/07/11 | 1,774 | 1,781 | 1,740 | 1,757 | 222,100 |
| 2023/07/10 | 1,790 | 1,793 | 1,756 | 1,768 | 329,800 |
| 2023/07/07 | 1,786 | 1,814 | 1,737 | 1,795 | 416,300 |
| 2023/07/06 | 1,810 | 1,828 | 1,783 | 1,797 | 331,100 |
| 2023/07/05 | 1,781 | 1,813 | 1,767 | 1,807 | 302,200 |
| 2023/07/04 | 1,741 | 1,773 | 1,740 | 1,766 | 163,100 |
| 2023/07/03 | 1,728 | 1,760 | 1,713 | 1,748 | 270,300 |
| 2023/06/30 | 1,724 | 1,726 | 1,698 | 1,722 | 256,000 |
| 2023/06/29 | 1,710 | 1,725 | 1,695 | 1,718 | 198,200 |
| 2023/06/28 | 1,680 | 1,706 | 1,680 | 1,706 | 246,600 |
| 2023/06/27 | 1,654 | 1,661 | 1,643 | 1,659 | 212,900 |
| 2023/06/26 | 1,658 | 1,666 | 1,634 | 1,654 | 317,700 |
| 2023/06/23 | 1,644 | 1,662 | 1,626 | 1,658 | 353,500 |
| 2023/06/22 | 1,670 | 1,672 | 1,628 | 1,640 | 255,200 |
| 2023/06/21 | 1,617 | 1,668 | 1,603 | 1,666 | 505,100 |
| 2023/06/20 | 1,605 | 1,625 | 1,572 | 1,625 | 522,200 |
| 2023/06/19 | 1,580 | 1,662 | 1,571 | 1,616 | 1,548,400 |
| 2023/06/16 | 1,466 | 1,492 | 1,465 | 1,480 | 302,700 |
| 2023/06/15 | 1,465 | 1,486 | 1,458 | 1,473 | 175,900 |
| 2023/06/14 | 1,444 | 1,474 | 1,441 | 1,465 | 223,200 |
| 2023/06/13 | 1,418 | 1,435 | 1,415 | 1,428 | 186,200 |
| 2023/06/12 | 1,389 | 1,414 | 1,388 | 1,414 | 172,300 |
| 2023/06/09 | 1,360 | 1,382 | 1,360 | 1,379 | 119,200 |
| 2023/06/08 | 1,374 | 1,381 | 1,351 | 1,358 | 139,000 |
| 2023/06/07 | 1,379 | 1,384 | 1,359 | 1,365 | 176,000 |
| 2023/06/06 | 1,356 | 1,364 | 1,348 | 1,362 | 108,800 |
| 2023/06/05 | 1,382 | 1,382 | 1,363 | 1,369 | 177,600 |
| 2023/06/02 | 1,315 | 1,352 | 1,312 | 1,350 | 115,200 |
| 2023/06/01 | 1,320 | 1,329 | 1,313 | 1,317 | 141,600 |
| 2023/05/31 | 1,365 | 1,365 | 1,326 | 1,328 | 308,800 |
| 2023/05/30 | 1,382 | 1,388 | 1,368 | 1,379 | 139,800 |
| 2023/05/29 | 1,398 | 1,400 | 1,383 | 1,385 | 98,800 |
| 2023/05/26 | 1,395 | 1,396 | 1,382 | 1,383 | 119,400 |
| 2023/05/25 | 1,394 | 1,406 | 1,389 | 1,401 | 82,000 |
| 2023/05/24 | 1,394 | 1,399 | 1,389 | 1,394 | 101,900 |
| 2023/05/23 | 1,418 | 1,424 | 1,392 | 1,396 | 155,400 |
| 2023/05/22 | 1,400 | 1,415 | 1,399 | 1,415 | 160,400 |
| 2023/05/19 | 1,400 | 1,411 | 1,392 | 1,397 | 161,800 |
| 2023/05/18 | 1,395 | 1,397 | 1,378 | 1,397 | 178,000 |
| 2023/05/17 | 1,390 | 1,400 | 1,384 | 1,388 | 156,700 |
| 2023/05/16 | 1,405 | 1,408 | 1,378 | 1,390 | 285,300 |
| 2023/05/15 | 1,421 | 1,434 | 1,383 | 1,405 | 644,400 |
| 2023/05/12 | 1,499 | 1,523 | 1,493 | 1,521 | 161,900 |
| 2023/05/11 | 1,496 | 1,496 | 1,480 | 1,486 | 79,000 |
| 2023/05/10 | 1,497 | 1,508 | 1,492 | 1,497 | 87,800 |
| 2023/05/09 | 1,494 | 1,503 | 1,488 | 1,503 | 87,700 |
| 2023/05/08 | 1,485 | 1,494 | 1,477 | 1,489 | 81,000 |
| 2023/05/02 | 1,488 | 1,488 | 1,475 | 1,485 | 62,900 |
| 2023/05/01 | 1,489 | 1,499 | 1,481 | 1,499 | 99,700 |
| 2023/04/28 | 1,466 | 1,488 | 1,460 | 1,483 | 157,600 |
| 2023/04/27 | 1,421 | 1,453 | 1,421 | 1,450 | 89,500 |
| 2023/04/26 | 1,431 | 1,435 | 1,419 | 1,421 | 74,500 |
| 2023/04/25 | 1,443 | 1,458 | 1,436 | 1,437 | 77,100 |
| 2023/04/24 | 1,427 | 1,442 | 1,422 | 1,435 | 55,300 |
| 2023/04/21 | 1,426 | 1,431 | 1,417 | 1,426 | 51,600 |
| 2023/04/20 | 1,414 | 1,433 | 1,414 | 1,426 | 32,100 |
| 2023/04/19 | 1,432 | 1,432 | 1,416 | 1,424 | 39,500 |
| 2023/04/18 | 1,436 | 1,440 | 1,430 | 1,440 | 37,200 |
| 2023/04/17 | 1,435 | 1,438 | 1,422 | 1,430 | 46,700 |
| 2023/04/14 | 1,437 | 1,437 | 1,421 | 1,421 | 64,700 |
| 2023/04/13 | 1,435 | 1,435 | 1,419 | 1,428 | 41,500 |
| 2023/04/12 | 1,421 | 1,444 | 1,420 | 1,442 | 78,400 |
| 2023/04/11 | 1,420 | 1,422 | 1,407 | 1,413 | 42,800 |
| 2023/04/10 | 1,398 | 1,407 | 1,392 | 1,405 | 51,000 |
| 2023/04/07 | 1,381 | 1,394 | 1,381 | 1,388 | 49,200 |
| 2023/04/06 | 1,415 | 1,415 | 1,377 | 1,379 | 98,400 |
| 2023/04/05 | 1,448 | 1,448 | 1,419 | 1,427 | 123,800 |
| 2023/04/04 | 1,454 | 1,469 | 1,453 | 1,469 | 119,300 |
| 2023/04/03 | 1,445 | 1,458 | 1,433 | 1,454 | 108,200 |
| 2023/03/31 | 1,418 | 1,438 | 1,418 | 1,432 | 73,500 |
| 2023/03/30 | 1,400 | 1,418 | 1,392 | 1,418 | 87,400 |
| 2023/03/29 | 1,405 | 1,433 | 1,405 | 1,433 | 162,500 |
| 2023/03/28 | 1,414 | 1,421 | 1,402 | 1,405 | 87,300 |
| 2023/03/27 | 1,409 | 1,412 | 1,398 | 1,406 | 94,600 |
| 2023/03/24 | 1,375 | 1,396 | 1,373 | 1,389 | 94,800 |
| 2023/03/23 | 1,367 | 1,394 | 1,363 | 1,393 | 87,100 |
| 2023/03/22 | 1,390 | 1,395 | 1,385 | 1,389 | 72,400 |
| 2023/03/20 | 1,371 | 1,385 | 1,361 | 1,368 | 173,700 |
| 2023/03/17 | 1,433 | 1,440 | 1,391 | 1,399 | 223,100 |
| 2023/03/16 | 1,400 | 1,412 | 1,385 | 1,409 | 137,600 |
| 2023/03/15 | 1,430 | 1,441 | 1,410 | 1,432 | 156,700 |
| 2023/03/14 | 1,416 | 1,417 | 1,384 | 1,406 | 240,600 |
| 2023/03/13 | 1,471 | 1,476 | 1,431 | 1,446 | 166,100 |
| 2023/03/10 | 1,490 | 1,505 | 1,486 | 1,498 | 126,300 |
| 2023/03/09 | 1,507 | 1,524 | 1,503 | 1,514 | 146,600 |
| 2023/03/08 | 1,486 | 1,505 | 1,486 | 1,494 | 107,100 |
| 2023/03/07 | 1,463 | 1,488 | 1,457 | 1,487 | 130,200 |
| 2023/03/06 | 1,464 | 1,475 | 1,455 | 1,468 | 112,400 |
| 2023/03/03 | 1,451 | 1,457 | 1,445 | 1,456 | 120,600 |
| 2023/03/02 | 1,453 | 1,464 | 1,443 | 1,447 | 106,200 |
| 2023/03/01 | 1,423 | 1,461 | 1,423 | 1,449 | 164,200 |
| 2023/02/28 | 1,450 | 1,450 | 1,419 | 1,423 | 193,200 |
| 2023/02/27 | 1,442 | 1,468 | 1,442 | 1,454 | 95,900 |
| 2023/02/24 | 1,425 | 1,442 | 1,425 | 1,434 | 110,000 |
| 2023/02/22 | 1,413 | 1,423 | 1,410 | 1,419 | 108,300 |
| 2023/02/21 | 1,401 | 1,418 | 1,401 | 1,413 | 109,200 |
| 2023/02/20 | 1,399 | 1,403 | 1,391 | 1,399 | 60,500 |
| 2023/02/17 | 1,386 | 1,394 | 1,378 | 1,389 | 90,100 |
| 2023/02/16 | 1,376 | 1,392 | 1,376 | 1,388 | 97,600 |
| 2023/02/15 | 1,373 | 1,382 | 1,366 | 1,368 | 62,900 |
| 2023/02/14 | 1,384 | 1,386 | 1,370 | 1,373 | 69,900 |
| 2023/02/13 | 1,360 | 1,378 | 1,357 | 1,375 | 93,400 |
| 2023/02/10 | 1,362 | 1,367 | 1,354 | 1,357 | 96,000 |
| 2023/02/09 | 1,358 | 1,372 | 1,356 | 1,363 | 93,900 |
| 2023/02/08 | 1,361 | 1,373 | 1,353 | 1,365 | 197,100 |
| 2023/02/07 | 1,401 | 1,404 | 1,366 | 1,366 | 241,700 |
| 2023/02/06 | 1,400 | 1,414 | 1,373 | 1,387 | 537,500 |
| 2023/02/03 | 1,512 | 1,525 | 1,496 | 1,517 | 180,800 |
| 2023/02/02 | 1,554 | 1,554 | 1,507 | 1,518 | 165,100 |
| 2023/02/01 | 1,549 | 1,565 | 1,542 | 1,550 | 135,400 |
| 2023/01/31 | 1,525 | 1,549 | 1,517 | 1,540 | 113,700 |
| 2023/01/30 | 1,508 | 1,527 | 1,507 | 1,521 | 84,800 |
| 2023/01/27 | 1,520 | 1,520 | 1,504 | 1,507 | 70,800 |
| 2023/01/26 | 1,505 | 1,519 | 1,502 | 1,511 | 57,900 |
| 2023/01/25 | 1,480 | 1,500 | 1,469 | 1,496 | 54,700 |
| 2023/01/24 | 1,469 | 1,491 | 1,469 | 1,488 | 73,200 |
| 2023/01/23 | 1,454 | 1,463 | 1,450 | 1,460 | 47,000 |
| 2023/01/20 | 1,435 | 1,442 | 1,429 | 1,437 | 32,400 |
| 2023/01/19 | 1,444 | 1,444 | 1,426 | 1,428 | 45,200 |
| 2023/01/18 | 1,428 | 1,445 | 1,423 | 1,444 | 111,500 |
| 2023/01/17 | 1,421 | 1,433 | 1,421 | 1,430 | 39,700 |
| 2023/01/16 | 1,414 | 1,421 | 1,406 | 1,411 | 38,600 |
| 2023/01/13 | 1,427 | 1,437 | 1,420 | 1,421 | 54,600 |
| 2023/01/12 | 1,441 | 1,443 | 1,430 | 1,430 | 21,800 |
| 2023/01/11 | 1,434 | 1,442 | 1,426 | 1,439 | 30,700 |
| 2023/01/10 | 1,441 | 1,441 | 1,415 | 1,419 | 33,900 |
| 2023/01/06 | 1,400 | 1,419 | 1,400 | 1,417 | 70,200 |
| 2023/01/05 | 1,407 | 1,407 | 1,394 | 1,404 | 59,700 |
| 2023/01/04 | 1,440 | 1,440 | 1,414 | 1,414 | 64,300 |