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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,715 | 1,715 | 1,679 | 1,685 | 104,600 |
| 2025/06/12 | 1,737 | 1,746 | 1,717 | 1,724 | 95,600 |
| 2025/06/11 | 1,714 | 1,734 | 1,712 | 1,734 | 60,700 |
| 2025/06/10 | 1,728 | 1,733 | 1,711 | 1,713 | 59,000 |
| 2025/06/09 | 1,735 | 1,738 | 1,720 | 1,721 | 66,600 |
| 2025/06/06 | 1,725 | 1,739 | 1,725 | 1,727 | 47,900 |
| 2025/06/05 | 1,717 | 1,733 | 1,714 | 1,725 | 95,000 |
| 2025/06/04 | 1,726 | 1,738 | 1,718 | 1,734 | 69,000 |
| 2025/06/03 | 1,728 | 1,729 | 1,707 | 1,725 | 110,000 |
| 2025/06/02 | 1,739 | 1,740 | 1,716 | 1,727 | 94,900 |
| 2025/05/30 | 1,730 | 1,740 | 1,726 | 1,732 | 87,300 |
| 2025/05/29 | 1,725 | 1,740 | 1,725 | 1,740 | 59,200 |
| 2025/05/28 | 1,735 | 1,740 | 1,717 | 1,722 | 177,000 |
| 2025/05/27 | 1,685 | 1,707 | 1,685 | 1,704 | 80,200 |
| 2025/05/26 | 1,675 | 1,694 | 1,675 | 1,688 | 78,300 |
| 2025/05/23 | 1,676 | 1,685 | 1,669 | 1,674 | 73,400 |
| 2025/05/22 | 1,673 | 1,678 | 1,657 | 1,671 | 84,600 |
| 2025/05/21 | 1,687 | 1,699 | 1,686 | 1,689 | 64,000 |
| 2025/05/20 | 1,666 | 1,693 | 1,666 | 1,681 | 124,200 |
| 2025/05/19 | 1,631 | 1,677 | 1,622 | 1,674 | 163,300 |
| 2025/05/16 | 1,620 | 1,634 | 1,596 | 1,628 | 132,200 |
| 2025/05/15 | 1,697 | 1,697 | 1,602 | 1,602 | 401,200 |
| 2025/05/14 | 1,634 | 1,660 | 1,605 | 1,644 | 152,000 |
| 2025/05/13 | 1,642 | 1,655 | 1,636 | 1,653 | 64,200 |
| 2025/05/12 | 1,615 | 1,620 | 1,593 | 1,617 | 163,800 |
| 2025/05/09 | 1,602 | 1,620 | 1,582 | 1,603 | 195,100 |
| 2025/05/08 | 1,600 | 1,605 | 1,581 | 1,597 | 154,600 |
| 2025/05/07 | 1,623 | 1,623 | 1,594 | 1,600 | 336,100 |
| 2025/05/02 | 1,649 | 1,667 | 1,623 | 1,624 | 184,900 |
| 2025/05/01 | 1,643 | 1,648 | 1,626 | 1,641 | 57,000 |
| 2025/04/30 | 1,624 | 1,643 | 1,620 | 1,639 | 92,800 |
| 2025/04/28 | 1,616 | 1,623 | 1,600 | 1,611 | 84,100 |
| 2025/04/25 | 1,598 | 1,605 | 1,580 | 1,600 | 61,600 |
| 2025/04/24 | 1,575 | 1,616 | 1,575 | 1,580 | 124,100 |
| 2025/04/23 | 1,567 | 1,577 | 1,558 | 1,572 | 85,700 |
| 2025/04/22 | 1,528 | 1,551 | 1,526 | 1,545 | 60,800 |
| 2025/04/21 | 1,563 | 1,566 | 1,532 | 1,547 | 90,300 |
| 2025/04/18 | 1,528 | 1,567 | 1,528 | 1,567 | 82,400 |
| 2025/04/17 | 1,515 | 1,528 | 1,512 | 1,528 | 76,000 |
| 2025/04/16 | 1,498 | 1,514 | 1,481 | 1,512 | 258,200 |
| 2025/04/15 | 1,489 | 1,512 | 1,485 | 1,498 | 80,800 |
| 2025/04/14 | 1,483 | 1,488 | 1,463 | 1,475 | 111,100 |
| 2025/04/11 | 1,444 | 1,462 | 1,404 | 1,453 | 167,400 |
| 2025/04/10 | 1,577 | 1,577 | 1,486 | 1,510 | 328,500 |
| 2025/04/09 | 1,501 | 1,504 | 1,397 | 1,416 | 1,286,300 |
| 2025/04/08 | 1,500 | 1,562 | 1,500 | 1,532 | 176,100 |
| 2025/04/07 | 1,438 | 1,481 | 1,399 | 1,436 | 292,000 |
| 2025/04/04 | 1,616 | 1,625 | 1,500 | 1,538 | 560,500 |
| 2025/04/03 | 1,680 | 1,693 | 1,666 | 1,689 | 218,700 |
| 2025/04/02 | 1,755 | 1,761 | 1,741 | 1,755 | 140,700 |
| 2025/04/01 | 1,754 | 1,767 | 1,749 | 1,760 | 170,200 |
| 2025/03/31 | 1,749 | 1,759 | 1,723 | 1,743 | 144,400 |
| 2025/03/28 | 1,770 | 1,783 | 1,764 | 1,770 | 138,000 |
| 2025/03/27 | 1,765 | 1,816 | 1,760 | 1,816 | 273,400 |
| 2025/03/26 | 1,800 | 1,802 | 1,784 | 1,800 | 101,600 |
| 2025/03/25 | 1,809 | 1,810 | 1,780 | 1,796 | 85,100 |
| 2025/03/24 | 1,803 | 1,803 | 1,774 | 1,785 | 82,100 |
| 2025/03/21 | 1,792 | 1,823 | 1,780 | 1,801 | 155,200 |
| 2025/03/19 | 1,796 | 1,806 | 1,789 | 1,799 | 86,100 |
| 2025/03/18 | 1,775 | 1,792 | 1,772 | 1,789 | 57,800 |
| 2025/03/17 | 1,760 | 1,773 | 1,758 | 1,766 | 49,000 |
| 2025/03/14 | 1,749 | 1,763 | 1,745 | 1,756 | 63,300 |
| 2025/03/13 | 1,760 | 1,768 | 1,750 | 1,752 | 92,300 |
| 2025/03/12 | 1,738 | 1,760 | 1,732 | 1,753 | 129,500 |
| 2025/03/11 | 1,721 | 1,736 | 1,706 | 1,736 | 146,800 |
| 2025/03/10 | 1,733 | 1,736 | 1,723 | 1,726 | 122,200 |
| 2025/03/07 | 1,686 | 1,732 | 1,683 | 1,732 | 142,500 |
| 2025/03/06 | 1,683 | 1,714 | 1,682 | 1,707 | 145,500 |
| 2025/03/05 | 1,647 | 1,675 | 1,647 | 1,664 | 93,900 |
| 2025/03/04 | 1,656 | 1,659 | 1,633 | 1,647 | 98,000 |
| 2025/03/03 | 1,655 | 1,671 | 1,644 | 1,657 | 99,100 |
| 2025/02/28 | 1,616 | 1,634 | 1,606 | 1,633 | 618,300 |
| 2025/02/27 | 1,613 | 1,632 | 1,613 | 1,631 | 103,300 |
| 2025/02/26 | 1,599 | 1,605 | 1,584 | 1,605 | 131,600 |
| 2025/02/25 | 1,610 | 1,625 | 1,597 | 1,605 | 129,500 |
| 2025/02/21 | 1,609 | 1,618 | 1,600 | 1,618 | 109,600 |
| 2025/02/20 | 1,635 | 1,637 | 1,605 | 1,609 | 151,100 |
| 2025/02/19 | 1,659 | 1,667 | 1,637 | 1,638 | 172,300 |
| 2025/02/18 | 1,630 | 1,659 | 1,620 | 1,652 | 365,700 |
| 2025/02/17 | 1,660 | 1,660 | 1,633 | 1,637 | 255,600 |
| 2025/02/14 | 1,655 | 1,669 | 1,646 | 1,662 | 229,500 |
| 2025/02/13 | 1,658 | 1,669 | 1,647 | 1,664 | 181,400 |
| 2025/02/12 | 1,688 | 1,697 | 1,632 | 1,647 | 394,300 |
| 2025/02/10 | 1,694 | 1,709 | 1,675 | 1,689 | 119,200 |
| 2025/02/07 | 1,715 | 1,733 | 1,705 | 1,706 | 98,000 |
| 2025/02/06 | 1,694 | 1,710 | 1,687 | 1,709 | 83,900 |
| 2025/02/05 | 1,698 | 1,716 | 1,695 | 1,703 | 109,900 |
| 2025/02/04 | 1,702 | 1,713 | 1,689 | 1,691 | 145,700 |
| 2025/02/03 | 1,713 | 1,718 | 1,687 | 1,699 | 249,800 |
| 2025/01/31 | 1,710 | 1,727 | 1,706 | 1,717 | 130,200 |
| 2025/01/30 | 1,670 | 1,704 | 1,666 | 1,703 | 107,100 |
| 2025/01/29 | 1,671 | 1,683 | 1,663 | 1,674 | 81,400 |
| 2025/01/28 | 1,678 | 1,679 | 1,665 | 1,665 | 91,200 |
| 2025/01/27 | 1,680 | 1,686 | 1,666 | 1,680 | 62,700 |
| 2025/01/24 | 1,683 | 1,685 | 1,663 | 1,665 | 86,700 |
| 2025/01/23 | 1,690 | 1,690 | 1,660 | 1,675 | 101,100 |
| 2025/01/22 | 1,678 | 1,689 | 1,674 | 1,684 | 117,300 |
| 2025/01/21 | 1,655 | 1,685 | 1,655 | 1,670 | 321,800 |
| 2025/01/20 | 1,642 | 1,666 | 1,637 | 1,655 | 255,500 |
| 2025/01/17 | 1,660 | 1,660 | 1,636 | 1,642 | 123,900 |
| 2025/01/16 | 1,675 | 1,675 | 1,656 | 1,661 | 101,000 |
| 2025/01/15 | 1,680 | 1,687 | 1,671 | 1,682 | 109,000 |
| 2025/01/14 | 1,677 | 1,685 | 1,658 | 1,681 | 130,200 |
| 2025/01/10 | 1,661 | 1,679 | 1,656 | 1,671 | 98,900 |
| 2025/01/09 | 1,701 | 1,704 | 1,662 | 1,666 | 128,900 |
| 2025/01/08 | 1,716 | 1,719 | 1,699 | 1,708 | 117,200 |
| 2025/01/07 | 1,741 | 1,743 | 1,714 | 1,718 | 145,900 |
| 2025/01/06 | 1,773 | 1,776 | 1,732 | 1,741 | 209,900 |