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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,760 | 1,769 | 1,741 | 1,757 | 151,900 |
| 2024/12/27 | 1,755 | 1,761 | 1,733 | 1,748 | 196,200 |
| 2024/12/26 | 1,717 | 1,756 | 1,714 | 1,747 | 290,700 |
| 2024/12/25 | 1,705 | 1,733 | 1,691 | 1,715 | 359,200 |
| 2024/12/24 | 1,654 | 1,695 | 1,631 | 1,683 | 435,300 |
| 2024/12/23 | 1,637 | 1,660 | 1,617 | 1,644 | 273,300 |
| 2024/12/20 | 1,575 | 1,635 | 1,571 | 1,635 | 508,200 |
| 2024/12/19 | 1,578 | 1,587 | 1,564 | 1,579 | 121,100 |
| 2024/12/18 | 1,595 | 1,618 | 1,592 | 1,592 | 131,000 |
| 2024/12/17 | 1,626 | 1,633 | 1,585 | 1,585 | 140,900 |
| 2024/12/16 | 1,631 | 1,658 | 1,630 | 1,634 | 124,200 |
| 2024/12/13 | 1,605 | 1,627 | 1,605 | 1,618 | 95,700 |
| 2024/12/12 | 1,620 | 1,633 | 1,611 | 1,625 | 109,000 |
| 2024/12/11 | 1,614 | 1,619 | 1,604 | 1,607 | 68,000 |
| 2024/12/10 | 1,608 | 1,618 | 1,600 | 1,601 | 91,800 |
| 2024/12/09 | 1,599 | 1,607 | 1,581 | 1,599 | 111,300 |
| 2024/12/06 | 1,584 | 1,588 | 1,556 | 1,572 | 162,100 |
| 2024/12/05 | 1,594 | 1,598 | 1,581 | 1,588 | 75,300 |
| 2024/12/04 | 1,595 | 1,607 | 1,587 | 1,596 | 111,300 |
| 2024/12/03 | 1,580 | 1,613 | 1,580 | 1,595 | 154,000 |
| 2024/12/02 | 1,570 | 1,591 | 1,570 | 1,577 | 162,400 |
| 2024/11/29 | 1,547 | 1,572 | 1,547 | 1,568 | 259,000 |
| 2024/11/28 | 1,548 | 1,567 | 1,540 | 1,548 | 198,000 |
| 2024/11/27 | 1,568 | 1,570 | 1,529 | 1,529 | 187,700 |
| 2024/11/26 | 1,582 | 1,599 | 1,570 | 1,586 | 89,900 |
| 2024/11/25 | 1,587 | 1,595 | 1,577 | 1,586 | 122,200 |
| 2024/11/22 | 1,580 | 1,587 | 1,577 | 1,587 | 55,900 |
| 2024/11/21 | 1,580 | 1,594 | 1,567 | 1,571 | 56,000 |
| 2024/11/20 | 1,590 | 1,605 | 1,576 | 1,589 | 59,600 |
| 2024/11/19 | 1,573 | 1,601 | 1,573 | 1,592 | 59,700 |
| 2024/11/18 | 1,565 | 1,584 | 1,562 | 1,573 | 111,800 |
| 2024/11/15 | 1,563 | 1,588 | 1,559 | 1,568 | 72,700 |
| 2024/11/14 | 1,563 | 1,587 | 1,563 | 1,563 | 109,400 |
| 2024/11/13 | 1,578 | 1,603 | 1,545 | 1,545 | 115,300 |
| 2024/11/12 | 1,585 | 1,612 | 1,574 | 1,597 | 242,900 |
| 2024/11/11 | 1,535 | 1,537 | 1,504 | 1,505 | 277,200 |
| 2024/11/08 | 1,594 | 1,594 | 1,533 | 1,541 | 213,000 |
| 2024/11/07 | 1,574 | 1,608 | 1,574 | 1,602 | 106,800 |
| 2024/11/06 | 1,594 | 1,599 | 1,566 | 1,574 | 92,700 |
| 2024/11/05 | 1,592 | 1,600 | 1,568 | 1,591 | 93,600 |
| 2024/11/01 | 1,571 | 1,572 | 1,554 | 1,556 | 96,400 |
| 2024/10/31 | 1,580 | 1,607 | 1,578 | 1,582 | 90,500 |
| 2024/10/30 | 1,565 | 1,582 | 1,561 | 1,581 | 388,400 |
| 2024/10/29 | 1,575 | 1,582 | 1,556 | 1,559 | 105,000 |
| 2024/10/28 | 1,539 | 1,565 | 1,531 | 1,562 | 79,500 |
| 2024/10/25 | 1,555 | 1,555 | 1,535 | 1,539 | 58,900 |
| 2024/10/24 | 1,537 | 1,555 | 1,524 | 1,545 | 101,100 |
| 2024/10/23 | 1,548 | 1,573 | 1,548 | 1,550 | 78,400 |
| 2024/10/22 | 1,557 | 1,558 | 1,536 | 1,544 | 93,000 |
| 2024/10/21 | 1,559 | 1,566 | 1,554 | 1,558 | 42,200 |
| 2024/10/18 | 1,566 | 1,574 | 1,548 | 1,553 | 83,300 |
| 2024/10/17 | 1,575 | 1,587 | 1,560 | 1,560 | 61,800 |
| 2024/10/16 | 1,570 | 1,589 | 1,564 | 1,577 | 67,200 |
| 2024/10/15 | 1,576 | 1,591 | 1,570 | 1,581 | 100,400 |
| 2024/10/11 | 1,580 | 1,586 | 1,570 | 1,570 | 75,100 |
| 2024/10/10 | 1,581 | 1,593 | 1,581 | 1,589 | 45,000 |
| 2024/10/09 | 1,595 | 1,605 | 1,575 | 1,583 | 99,200 |
| 2024/10/08 | 1,602 | 1,617 | 1,586 | 1,593 | 78,600 |
| 2024/10/07 | 1,618 | 1,625 | 1,611 | 1,617 | 87,700 |
| 2024/10/04 | 1,595 | 1,598 | 1,583 | 1,596 | 88,000 |
| 2024/10/03 | 1,599 | 1,610 | 1,585 | 1,595 | 105,100 |
| 2024/10/02 | 1,577 | 1,591 | 1,560 | 1,567 | 132,300 |
| 2024/10/01 | 1,578 | 1,583 | 1,557 | 1,581 | 98,100 |
| 2024/09/30 | 1,554 | 1,580 | 1,548 | 1,570 | 104,000 |
| 2024/09/27 | 1,616 | 1,616 | 1,588 | 1,605 | 94,500 |
| 2024/09/26 | 1,615 | 1,628 | 1,602 | 1,628 | 122,200 |
| 2024/09/25 | 1,591 | 1,607 | 1,587 | 1,607 | 75,200 |
| 2024/09/24 | 1,613 | 1,614 | 1,591 | 1,594 | 88,200 |
| 2024/09/20 | 1,607 | 1,607 | 1,586 | 1,591 | 120,100 |
| 2024/09/19 | 1,570 | 1,596 | 1,564 | 1,587 | 127,200 |
| 2024/09/18 | 1,562 | 1,562 | 1,545 | 1,561 | 72,100 |
| 2024/09/17 | 1,550 | 1,568 | 1,516 | 1,544 | 259,400 |
| 2024/09/13 | 1,550 | 1,562 | 1,531 | 1,541 | 145,800 |
| 2024/09/12 | 1,571 | 1,571 | 1,541 | 1,564 | 164,400 |
| 2024/09/11 | 1,582 | 1,582 | 1,524 | 1,535 | 204,300 |
| 2024/09/10 | 1,607 | 1,612 | 1,594 | 1,594 | 63,400 |
| 2024/09/09 | 1,585 | 1,610 | 1,576 | 1,610 | 90,100 |
| 2024/09/06 | 1,632 | 1,645 | 1,605 | 1,615 | 152,900 |
| 2024/09/05 | 1,622 | 1,660 | 1,615 | 1,640 | 60,700 |
| 2024/09/04 | 1,657 | 1,659 | 1,629 | 1,635 | 104,000 |
| 2024/09/03 | 1,685 | 1,695 | 1,680 | 1,680 | 39,200 |
| 2024/09/02 | 1,695 | 1,695 | 1,670 | 1,680 | 51,300 |
| 2024/08/30 | 1,678 | 1,690 | 1,673 | 1,673 | 50,300 |
| 2024/08/29 | 1,662 | 1,678 | 1,658 | 1,672 | 43,300 |
| 2024/08/28 | 1,657 | 1,668 | 1,653 | 1,667 | 48,000 |
| 2024/08/27 | 1,665 | 1,675 | 1,663 | 1,670 | 40,400 |
| 2024/08/26 | 1,670 | 1,670 | 1,647 | 1,657 | 43,200 |
| 2024/08/23 | 1,674 | 1,682 | 1,666 | 1,673 | 35,600 |
| 2024/08/22 | 1,657 | 1,665 | 1,650 | 1,665 | 41,800 |
| 2024/08/21 | 1,650 | 1,661 | 1,641 | 1,651 | 57,800 |
| 2024/08/20 | 1,685 | 1,685 | 1,658 | 1,675 | 78,400 |
| 2024/08/19 | 1,702 | 1,710 | 1,661 | 1,665 | 222,600 |
| 2024/08/16 | 1,698 | 1,705 | 1,681 | 1,688 | 73,900 |
| 2024/08/15 | 1,671 | 1,682 | 1,654 | 1,675 | 63,400 |
| 2024/08/14 | 1,655 | 1,671 | 1,637 | 1,668 | 55,400 |
| 2024/08/13 | 1,674 | 1,674 | 1,633 | 1,655 | 105,100 |
| 2024/08/09 | 1,650 | 1,697 | 1,627 | 1,660 | 175,800 |
| 2024/08/08 | 1,640 | 1,677 | 1,597 | 1,599 | 336,100 |
| 2024/08/07 | 1,621 | 1,681 | 1,588 | 1,638 | 140,500 |
| 2024/08/06 | 1,678 | 1,694 | 1,614 | 1,650 | 142,500 |
| 2024/08/05 | 1,650 | 1,658 | 1,483 | 1,518 | 229,200 |
| 2024/08/02 | 1,730 | 1,759 | 1,699 | 1,714 | 168,300 |
| 2024/08/01 | 1,801 | 1,802 | 1,754 | 1,770 | 76,000 |
| 2024/07/31 | 1,780 | 1,836 | 1,774 | 1,835 | 42,200 |
| 2024/07/30 | 1,802 | 1,811 | 1,777 | 1,792 | 60,400 |
| 2024/07/29 | 1,823 | 1,824 | 1,801 | 1,806 | 41,600 |
| 2024/07/26 | 1,785 | 1,805 | 1,781 | 1,789 | 42,400 |
| 2024/07/25 | 1,800 | 1,815 | 1,781 | 1,796 | 119,500 |
| 2024/07/24 | 1,835 | 1,848 | 1,812 | 1,814 | 50,000 |
| 2024/07/23 | 1,849 | 1,863 | 1,838 | 1,838 | 32,100 |
| 2024/07/22 | 1,850 | 1,850 | 1,829 | 1,829 | 37,200 |
| 2024/07/19 | 1,883 | 1,883 | 1,845 | 1,855 | 69,400 |
| 2024/07/18 | 1,895 | 1,914 | 1,884 | 1,884 | 43,500 |
| 2024/07/17 | 1,918 | 1,930 | 1,909 | 1,916 | 32,700 |
| 2024/07/16 | 1,898 | 1,914 | 1,896 | 1,902 | 27,000 |
| 2024/07/12 | 1,886 | 1,916 | 1,875 | 1,894 | 47,400 |
| 2024/07/11 | 1,908 | 1,919 | 1,897 | 1,909 | 51,300 |
| 2024/07/10 | 1,895 | 1,905 | 1,875 | 1,895 | 60,800 |
| 2024/07/09 | 1,910 | 1,910 | 1,882 | 1,895 | 51,200 |
| 2024/07/08 | 1,925 | 1,925 | 1,875 | 1,891 | 51,000 |
| 2024/07/05 | 1,977 | 1,977 | 1,925 | 1,925 | 48,800 |
| 2024/07/04 | 1,941 | 1,970 | 1,941 | 1,970 | 37,000 |
| 2024/07/03 | 1,934 | 1,955 | 1,931 | 1,941 | 23,100 |
| 2024/07/02 | 1,938 | 1,955 | 1,933 | 1,937 | 45,300 |
| 2024/07/01 | 1,968 | 1,970 | 1,938 | 1,938 | 37,900 |
| 2024/06/28 | 1,982 | 1,988 | 1,943 | 1,957 | 49,000 |
| 2024/06/27 | 1,951 | 1,976 | 1,951 | 1,974 | 35,300 |
| 2024/06/26 | 1,965 | 1,965 | 1,946 | 1,952 | 49,300 |
| 2024/06/25 | 1,948 | 1,975 | 1,948 | 1,959 | 61,400 |
| 2024/06/24 | 1,930 | 1,944 | 1,921 | 1,931 | 47,900 |
| 2024/06/21 | 1,950 | 1,953 | 1,911 | 1,925 | 161,300 |
| 2024/06/20 | 1,920 | 1,929 | 1,911 | 1,922 | 37,800 |
| 2024/06/19 | 1,924 | 1,935 | 1,912 | 1,920 | 46,400 |
| 2024/06/18 | 1,910 | 1,925 | 1,904 | 1,924 | 50,700 |
| 2024/06/17 | 1,885 | 1,892 | 1,849 | 1,873 | 54,300 |
| 2024/06/14 | 1,845 | 1,914 | 1,839 | 1,892 | 76,000 |
| 2024/06/13 | 1,873 | 1,878 | 1,858 | 1,864 | 70,900 |
| 2024/06/12 | 1,885 | 1,894 | 1,869 | 1,872 | 55,200 |
| 2024/06/11 | 1,883 | 1,894 | 1,881 | 1,884 | 30,100 |
| 2024/06/10 | 1,835 | 1,887 | 1,835 | 1,882 | 47,700 |
| 2024/06/07 | 1,834 | 1,843 | 1,828 | 1,829 | 62,900 |
| 2024/06/06 | 1,859 | 1,887 | 1,835 | 1,835 | 53,300 |
| 2024/06/05 | 1,899 | 1,909 | 1,858 | 1,858 | 59,700 |
| 2024/06/04 | 1,931 | 1,931 | 1,910 | 1,910 | 60,400 |
| 2024/06/03 | 1,983 | 1,986 | 1,942 | 1,947 | 48,200 |
| 2024/05/31 | 1,940 | 1,960 | 1,932 | 1,956 | 136,900 |
| 2024/05/30 | 1,913 | 1,928 | 1,890 | 1,919 | 36,600 |
| 2024/05/29 | 1,913 | 1,927 | 1,906 | 1,913 | 31,400 |
| 2024/05/28 | 1,929 | 1,934 | 1,913 | 1,913 | 40,100 |
| 2024/05/27 | 1,896 | 1,930 | 1,895 | 1,930 | 44,500 |
| 2024/05/24 | 1,853 | 1,900 | 1,846 | 1,895 | 54,600 |
| 2024/05/23 | 1,886 | 1,905 | 1,865 | 1,899 | 37,400 |
| 2024/05/22 | 1,908 | 1,912 | 1,890 | 1,893 | 59,300 |
| 2024/05/21 | 1,928 | 1,938 | 1,908 | 1,914 | 50,200 |
| 2024/05/20 | 1,931 | 1,955 | 1,929 | 1,935 | 33,600 |
| 2024/05/17 | 1,893 | 1,935 | 1,885 | 1,924 | 62,800 |
| 2024/05/16 | 1,940 | 1,954 | 1,898 | 1,909 | 68,200 |
| 2024/05/15 | 1,961 | 1,997 | 1,942 | 1,946 | 55,200 |
| 2024/05/14 | 1,930 | 1,947 | 1,920 | 1,941 | 70,700 |
| 2024/05/13 | 2,005 | 2,005 | 1,900 | 1,919 | 230,000 |
| 2024/05/10 | 2,078 | 2,084 | 2,034 | 2,055 | 93,400 |
| 2024/05/09 | 2,045 | 2,071 | 2,023 | 2,060 | 52,600 |
| 2024/05/08 | 2,079 | 2,079 | 2,041 | 2,046 | 44,300 |
| 2024/05/07 | 2,091 | 2,091 | 2,055 | 2,076 | 45,900 |
| 2024/05/02 | 2,105 | 2,105 | 2,067 | 2,086 | 34,700 |
| 2024/05/01 | 2,122 | 2,122 | 2,091 | 2,105 | 31,800 |
| 2024/04/30 | 2,075 | 2,158 | 2,075 | 2,158 | 105,900 |
| 2024/04/26 | 2,085 | 2,085 | 2,014 | 2,045 | 100,900 |
| 2024/04/25 | 2,108 | 2,109 | 2,094 | 2,094 | 54,000 |
| 2024/04/24 | 2,100 | 2,121 | 2,088 | 2,110 | 57,700 |
| 2024/04/23 | 2,125 | 2,130 | 2,086 | 2,087 | 33,900 |
| 2024/04/22 | 2,119 | 2,128 | 2,092 | 2,125 | 108,900 |
| 2024/04/19 | 2,210 | 2,210 | 2,064 | 2,082 | 167,300 |
| 2024/04/18 | 2,053 | 2,126 | 2,053 | 2,110 | 82,700 |
| 2024/04/17 | 2,055 | 2,085 | 2,016 | 2,073 | 86,400 |
| 2024/04/16 | 2,038 | 2,051 | 2,011 | 2,018 | 69,400 |
| 2024/04/15 | 2,026 | 2,054 | 2,023 | 2,045 | 33,100 |
| 2024/04/12 | 2,082 | 2,090 | 2,062 | 2,064 | 36,000 |
| 2024/04/11 | 2,068 | 2,080 | 2,050 | 2,073 | 33,100 |
| 2024/04/10 | 2,059 | 2,093 | 2,059 | 2,082 | 48,200 |
| 2024/04/09 | 2,031 | 2,075 | 2,026 | 2,069 | 48,600 |
| 2024/04/08 | 2,001 | 2,018 | 2,001 | 2,017 | 44,100 |
| 2024/04/05 | 1,982 | 1,999 | 1,964 | 1,991 | 67,100 |
| 2024/04/04 | 2,010 | 2,028 | 2,003 | 2,009 | 63,000 |
| 2024/04/03 | 1,987 | 2,028 | 1,979 | 2,008 | 80,700 |
| 2024/04/02 | 2,076 | 2,077 | 2,011 | 2,013 | 63,300 |
| 2024/04/01 | 2,130 | 2,154 | 2,073 | 2,075 | 73,000 |
| 2024/03/29 | 2,114 | 2,130 | 2,095 | 2,113 | 44,800 |
| 2024/03/28 | 2,108 | 2,132 | 2,107 | 2,114 | 69,600 |
| 2024/03/27 | 2,146 | 2,157 | 2,136 | 2,142 | 100,500 |
| 2024/03/26 | 2,108 | 2,142 | 2,095 | 2,133 | 53,600 |
| 2024/03/25 | 2,134 | 2,140 | 2,112 | 2,119 | 65,900 |
| 2024/03/22 | 2,130 | 2,145 | 2,120 | 2,133 | 51,800 |
| 2024/03/21 | 2,123 | 2,140 | 2,116 | 2,120 | 61,200 |
| 2024/03/19 | 2,070 | 2,109 | 2,062 | 2,100 | 65,100 |
| 2024/03/18 | 2,060 | 2,067 | 2,043 | 2,062 | 44,700 |
| 2024/03/15 | 2,017 | 2,060 | 2,017 | 2,045 | 78,400 |
| 2024/03/14 | 2,018 | 2,036 | 2,018 | 2,032 | 46,100 |
| 2024/03/13 | 2,055 | 2,062 | 2,019 | 2,025 | 49,600 |
| 2024/03/12 | 2,008 | 2,031 | 1,974 | 2,031 | 57,200 |
| 2024/03/11 | 2,065 | 2,069 | 2,001 | 2,022 | 84,900 |
| 2024/03/08 | 2,034 | 2,112 | 2,030 | 2,095 | 119,300 |
| 2024/03/07 | 2,121 | 2,123 | 2,058 | 2,064 | 86,200 |
| 2024/03/06 | 2,060 | 2,112 | 2,055 | 2,111 | 83,700 |
| 2024/03/05 | 2,050 | 2,069 | 2,034 | 2,061 | 48,500 |
| 2024/03/04 | 2,112 | 2,116 | 2,056 | 2,060 | 78,800 |
| 2024/03/01 | 2,092 | 2,105 | 2,070 | 2,099 | 135,700 |
| 2024/02/29 | 2,044 | 2,048 | 2,020 | 2,042 | 76,900 |
| 2024/02/28 | 2,070 | 2,084 | 2,042 | 2,046 | 112,600 |
| 2024/02/27 | 2,031 | 2,077 | 2,027 | 2,053 | 100,600 |
| 2024/02/26 | 2,027 | 2,042 | 2,016 | 2,031 | 72,600 |
| 2024/02/22 | 2,035 | 2,035 | 2,006 | 2,015 | 54,300 |
| 2024/02/21 | 2,008 | 2,021 | 1,994 | 2,010 | 33,000 |
| 2024/02/20 | 2,008 | 2,031 | 2,003 | 2,010 | 37,000 |
| 2024/02/19 | 1,997 | 2,013 | 1,982 | 2,007 | 39,800 |
| 2024/02/16 | 2,000 | 2,026 | 1,997 | 2,013 | 64,800 |
| 2024/02/15 | 2,006 | 2,015 | 1,981 | 1,995 | 60,300 |
| 2024/02/14 | 2,040 | 2,040 | 2,002 | 2,006 | 62,900 |
| 2024/02/13 | 2,027 | 2,046 | 2,000 | 2,040 | 113,600 |
| 2024/02/09 | 2,049 | 2,049 | 2,012 | 2,018 | 92,300 |
| 2024/02/08 | 2,113 | 2,113 | 2,031 | 2,065 | 115,900 |
| 2024/02/07 | 2,035 | 2,113 | 2,035 | 2,113 | 147,600 |
| 2024/02/06 | 2,040 | 2,054 | 2,016 | 2,035 | 150,100 |
| 2024/02/05 | 1,998 | 2,059 | 1,979 | 2,047 | 496,900 |
| 2024/02/02 | 1,854 | 1,903 | 1,837 | 1,901 | 207,800 |
| 2024/02/01 | 1,842 | 1,852 | 1,828 | 1,844 | 64,000 |
| 2024/01/31 | 1,820 | 1,845 | 1,814 | 1,845 | 58,700 |
| 2024/01/30 | 1,857 | 1,857 | 1,823 | 1,827 | 73,700 |
| 2024/01/29 | 1,821 | 1,854 | 1,821 | 1,844 | 103,500 |
| 2024/01/26 | 1,813 | 1,829 | 1,806 | 1,815 | 59,500 |
| 2024/01/25 | 1,801 | 1,819 | 1,800 | 1,815 | 39,500 |
| 2024/01/24 | 1,799 | 1,808 | 1,794 | 1,800 | 41,400 |
| 2024/01/23 | 1,812 | 1,820 | 1,795 | 1,798 | 39,100 |
| 2024/01/22 | 1,786 | 1,807 | 1,786 | 1,807 | 39,900 |
| 2024/01/19 | 1,793 | 1,794 | 1,779 | 1,784 | 61,300 |
| 2024/01/18 | 1,780 | 1,803 | 1,774 | 1,792 | 37,600 |
| 2024/01/17 | 1,789 | 1,815 | 1,775 | 1,775 | 78,300 |
| 2024/01/16 | 1,782 | 1,787 | 1,765 | 1,778 | 51,200 |
| 2024/01/15 | 1,784 | 1,806 | 1,782 | 1,785 | 71,200 |
| 2024/01/12 | 1,810 | 1,820 | 1,784 | 1,795 | 73,100 |
| 2024/01/11 | 1,794 | 1,805 | 1,786 | 1,798 | 94,200 |
| 2024/01/10 | 1,781 | 1,795 | 1,760 | 1,765 | 118,200 |
| 2024/01/09 | 1,765 | 1,777 | 1,761 | 1,774 | 64,700 |
| 2024/01/05 | 1,756 | 1,765 | 1,747 | 1,753 | 45,300 |
| 2024/01/04 | 1,734 | 1,749 | 1,709 | 1,749 | 91,400 |