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
2026/03/11 1,932 1,950 1,930 1,931 128,800
2026/03/10 1,910 1,931 1,895 1,927 226,100
2026/03/09 1,858 1,880 1,841 1,879 463,300
2026/03/06 1,921 1,929 1,903 1,925 147,300
2026/03/05 1,951 1,955 1,916 1,929 241,000
2026/03/04 1,949 1,949 1,872 1,893 417,500
2026/03/03 2,031 2,039 1,970 1,970 240,600
2026/03/02 2,030 2,046 2,014 2,036 258,600
2026/02/27 2,055 2,067 2,033 2,067 122,800
2026/02/26 2,050 2,059 2,034 2,044 173,400
2026/02/25 2,063 2,065 2,034 2,047 137,800
2026/02/24 2,022 2,056 2,017 2,036 195,200
2026/02/20 2,025 2,028 2,003 2,020 144,300
2026/02/19 2,023 2,042 2,018 2,029 108,700
2026/02/18 2,015 2,023 2,005 2,018 147,800
2026/02/17 1,999 2,010 1,981 2,001 176,900
2026/02/16 1,995 2,009 1,985 1,990 174,500
2026/02/13 2,014 2,014 1,978 1,989 329,500
2026/02/12 2,030 2,050 2,025 2,034 199,900
2026/02/10 1,998 2,028 1,991 2,021 212,100
2026/02/09 2,031 2,032 1,979 1,984 295,200
2026/02/06 1,980 2,009 1,970 2,009 153,600
2026/02/05 1,989 1,999 1,973 1,978 216,600
2026/02/04 1,959 1,975 1,954 1,954 175,800
2026/02/03 1,957 1,964 1,940 1,953 224,800
2026/02/02 1,983 1,984 1,941 1,953 208,400
2026/01/30 1,951 1,959 1,937 1,959 111,300
2026/01/29 1,942 1,946 1,913 1,937 191,100
2026/01/28 1,969 1,969 1,936 1,936 200,300
2026/01/27 1,982 1,988 1,964 1,975 166,400
2026/01/26 2,000 2,002 1,980 1,997 228,600
2026/01/23 2,040 2,048 2,014 2,022 138,300
2026/01/22 2,039 2,046 2,026 2,033 105,700
2026/01/21 2,005 2,023 1,993 2,022 172,300
2026/01/20 2,061 2,063 2,031 2,031 125,500
2026/01/19 2,063 2,069 2,029 2,066 223,000
2026/01/16 2,064 2,096 2,050 2,092 244,900
2026/01/15 2,083 2,090 2,061 2,077 241,400
2026/01/14 2,068 2,089 2,058 2,074 279,800
2026/01/13 2,050 2,063 2,027 2,048 396,300
2026/01/09 2,000 2,023 1,994 2,012 253,600
2026/01/08 2,008 2,011 1,977 1,983 269,000
2026/01/07 2,018 2,033 2,005 2,018 173,000
2026/01/06 2,008 2,042 2,007 2,019 345,600
2026/01/05 1,975 2,012 1,973 2,005 354,100

このページの先頭へ