5970 (株)ジーテクト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,616 | 1,625 | 1,500 | 1,538 | 560,500 | 1,538 |
| 2025-04-03 | 1,680 | 1,693 | 1,666 | 1,689 | 218,700 | 1,689 |
| 2025-04-02 | 1,755 | 1,761 | 1,741 | 1,755 | 140,700 | 1,755 |
| 2025-04-01 | 1,754 | 1,767 | 1,749 | 1,760 | 170,200 | 1,760 |
| 2025-03-31 | 1,749 | 1,759 | 1,723 | 1,743 | 144,400 | 1,743 |
| 2025-03-28 | 1,770 | 1,783 | 1,764 | 1,770 | 138,000 | 1,770 |
| 2025-03-27 | 1,765 | 1,816 | 1,760 | 1,816 | 273,400 | 1,816 |
| 2025-03-26 | 1,800 | 1,802 | 1,784 | 1,800 | 101,600 | 1,800 |
| 2025-03-25 | 1,809 | 1,810 | 1,780 | 1,796 | 85,100 | 1,796 |
| 2025-03-24 | 1,803 | 1,803 | 1,774 | 1,785 | 82,100 | 1,785 |
| 2025-03-21 | 1,792 | 1,823 | 1,780 | 1,801 | 155,200 | 1,801 |
| 2025-03-19 | 1,796 | 1,806 | 1,789 | 1,799 | 86,100 | 1,799 |
| 2025-03-18 | 1,775 | 1,792 | 1,772 | 1,789 | 57,800 | 1,789 |
| 2025-03-17 | 1,760 | 1,773 | 1,758 | 1,766 | 49,000 | 1,766 |
| 2025-03-14 | 1,749 | 1,763 | 1,745 | 1,756 | 63,300 | 1,756 |
| 2025-03-13 | 1,760 | 1,768 | 1,750 | 1,752 | 92,300 | 1,752 |
| 2025-03-12 | 1,738 | 1,760 | 1,732 | 1,753 | 129,500 | 1,753 |
| 2025-03-11 | 1,721 | 1,736 | 1,706 | 1,736 | 146,800 | 1,736 |
| 2025-03-10 | 1,733 | 1,736 | 1,723 | 1,726 | 122,200 | 1,726 |
| 2025-03-07 | 1,686 | 1,732 | 1,683 | 1,732 | 142,500 | 1,732 |
| 2025-03-06 | 1,683 | 1,714 | 1,682 | 1,707 | 145,500 | 1,707 |
| 2025-03-05 | 1,647 | 1,675 | 1,647 | 1,664 | 93,900 | 1,664 |
| 2025-03-04 | 1,656 | 1,659 | 1,633 | 1,647 | 98,000 | 1,647 |
| 2025-03-03 | 1,655 | 1,671 | 1,644 | 1,657 | 99,100 | 1,657 |
| 2025-02-28 | 1,616 | 1,634 | 1,606 | 1,633 | 618,300 | 1,633 |
| 2025-02-27 | 1,613 | 1,632 | 1,613 | 1,631 | 103,300 | 1,631 |
| 2025-02-26 | 1,599 | 1,605 | 1,584 | 1,605 | 131,600 | 1,605 |
| 2025-02-25 | 1,610 | 1,625 | 1,597 | 1,605 | 129,500 | 1,605 |
| 2025-02-21 | 1,609 | 1,618 | 1,600 | 1,618 | 109,600 | 1,618 |
| 2025-02-20 | 1,635 | 1,637 | 1,605 | 1,609 | 151,100 | 1,609 |
| 2025-02-19 | 1,659 | 1,667 | 1,637 | 1,638 | 172,300 | 1,638 |
| 2025-02-18 | 1,630 | 1,659 | 1,620 | 1,652 | 365,700 | 1,652 |
| 2025-02-17 | 1,660 | 1,660 | 1,633 | 1,637 | 255,600 | 1,637 |
| 2025-02-14 | 1,655 | 1,669 | 1,646 | 1,662 | 229,500 | 1,662 |
| 2025-02-13 | 1,658 | 1,669 | 1,647 | 1,664 | 181,400 | 1,664 |
| 2025-02-12 | 1,688 | 1,697 | 1,632 | 1,647 | 394,300 | 1,647 |
| 2025-02-10 | 1,694 | 1,709 | 1,675 | 1,689 | 119,200 | 1,689 |
| 2025-02-07 | 1,715 | 1,733 | 1,705 | 1,706 | 98,000 | 1,706 |
| 2025-02-06 | 1,694 | 1,710 | 1,687 | 1,709 | 83,900 | 1,709 |
| 2025-02-05 | 1,698 | 1,716 | 1,695 | 1,703 | 109,900 | 1,703 |
| 2025-02-04 | 1,702 | 1,713 | 1,689 | 1,691 | 145,700 | 1,691 |
| 2025-02-03 | 1,713 | 1,718 | 1,687 | 1,699 | 249,800 | 1,699 |
| 2025-01-31 | 1,710 | 1,727 | 1,706 | 1,717 | 130,200 | 1,717 |
| 2025-01-30 | 1,670 | 1,704 | 1,666 | 1,703 | 107,100 | 1,703 |
| 2025-01-29 | 1,671 | 1,683 | 1,663 | 1,674 | 81,400 | 1,674 |
| 2025-01-28 | 1,678 | 1,679 | 1,665 | 1,665 | 91,200 | 1,665 |
| 2025-01-27 | 1,680 | 1,686 | 1,666 | 1,680 | 62,700 | 1,680 |
| 2025-01-24 | 1,683 | 1,685 | 1,663 | 1,665 | 86,700 | 1,665 |
| 2025-01-23 | 1,690 | 1,690 | 1,660 | 1,675 | 101,100 | 1,675 |
| 2025-01-22 | 1,678 | 1,689 | 1,674 | 1,684 | 117,300 | 1,684 |
| 2025-01-21 | 1,655 | 1,685 | 1,655 | 1,670 | 321,800 | 1,670 |
| 2025-01-20 | 1,642 | 1,666 | 1,637 | 1,655 | 255,500 | 1,655 |
| 2025-01-17 | 1,660 | 1,660 | 1,636 | 1,642 | 123,900 | 1,642 |
| 2025-01-16 | 1,675 | 1,675 | 1,656 | 1,661 | 101,000 | 1,661 |
| 2025-01-15 | 1,680 | 1,687 | 1,671 | 1,682 | 109,000 | 1,682 |
| 2025-01-14 | 1,677 | 1,685 | 1,658 | 1,681 | 130,200 | 1,681 |
| 2025-01-10 | 1,661 | 1,679 | 1,656 | 1,671 | 98,900 | 1,671 |
| 2025-01-09 | 1,701 | 1,704 | 1,662 | 1,666 | 128,900 | 1,666 |
| 2025-01-08 | 1,716 | 1,719 | 1,699 | 1,708 | 117,200 | 1,708 |
| 2025-01-07 | 1,741 | 1,743 | 1,714 | 1,718 | 145,900 | 1,718 |
| 2025-01-06 | 1,773 | 1,776 | 1,732 | 1,741 | 209,900 | 1,741 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株