5970 (株)ジーテクト の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-261,7171,7561,7141,747290,7001,747
2024-12-251,7051,7331,6911,715359,2001,715
2024-12-241,6541,6951,6311,683435,3001,683
2024-12-231,6371,6601,6171,644273,3001,644
2024-12-201,5751,6351,5711,635508,2001,635
2024-12-191,5781,5871,5641,579121,1001,579
2024-12-181,5951,6181,5921,592131,0001,592
2024-12-171,6261,6331,5851,585140,9001,585
2024-12-161,6311,6581,6301,634124,2001,634
2024-12-131,6051,6271,6051,61895,7001,618
2024-12-121,6201,6331,6111,625109,0001,625
2024-12-111,6141,6191,6041,60768,0001,607
2024-12-101,6081,6181,6001,60191,8001,601
2024-12-091,5991,6071,5811,599111,3001,599
2024-12-061,5841,5881,5561,572162,1001,572
2024-12-051,5941,5981,5811,58875,3001,588
2024-12-041,5951,6071,5871,596111,3001,596
2024-12-031,5801,6131,5801,595154,0001,595
2024-12-021,5701,5911,5701,577162,4001,577
2024-11-291,5471,5721,5471,568259,0001,568
2024-11-281,5481,5671,5401,548198,0001,548
2024-11-271,5681,5701,5291,529187,7001,529
2024-11-261,5821,5991,5701,58689,9001,586
2024-11-251,5871,5951,5771,586122,2001,586
2024-11-221,5801,5871,5771,58755,9001,587
2024-11-211,5801,5941,5671,57156,0001,571
2024-11-201,5901,6051,5761,58152,2001,581
2024-11-191,5731,6011,5731,59249,6001,592
2024-11-181,5651,5841,5621,57695,6001,576
2024-11-151,5631,5881,5591,57360,5001,573
2024-11-141,5631,5871,5631,56694,4001,566
2024-11-131,5781,6031,5451,548103,3001,548
2024-11-121,5851,6121,5741,598219,7001,598
2024-11-111,5351,5371,5041,510258,4001,510
2024-11-081,5941,5941,5331,542203,2001,542
2024-11-071,5741,6081,5741,59892,4001,598
2024-11-061,5941,5991,5661,56884,4001,568
2024-11-051,5921,6001,5681,58883,6001,588
2024-11-011,5711,5721,5541,55696,4001,556
2024-10-311,5801,6071,5781,58290,5001,582
2024-10-301,5651,5821,5611,581388,4001,581
2024-10-291,5751,5821,5561,559105,0001,559
2024-10-281,5391,5651,5311,56279,5001,562
2024-10-251,5551,5551,5351,53958,9001,539
2024-10-241,5371,5551,5241,545101,1001,545
2024-10-231,5481,5731,5481,55078,4001,550
2024-10-221,5571,5581,5361,54493,0001,544
2024-10-211,5591,5661,5541,55842,2001,558
2024-10-181,5661,5741,5481,55383,3001,553
2024-10-171,5751,5871,5601,56061,8001,560
2024-10-161,5701,5891,5641,57767,2001,577
2024-10-151,5761,5911,5701,581100,4001,581
2024-10-111,5801,5861,5701,57075,1001,570
2024-10-101,5811,5931,5811,58945,0001,589
2024-10-091,5951,6051,5751,58399,2001,583
2024-10-081,6021,6171,5861,59378,6001,593
2024-10-071,6181,6251,6111,61787,7001,617
2024-10-041,5951,5981,5831,59688,0001,596
2024-10-031,5991,6101,5851,595105,1001,595
2024-10-021,5771,5911,5601,567132,3001,567
2024-10-011,5781,5831,5571,58198,1001,581
2024-09-301,5541,5801,5481,570104,0001,570
2024-09-271,6161,6161,5881,60594,5001,605
2024-09-261,6151,6281,6021,628122,2001,628
2024-09-251,5911,6071,5871,60775,2001,607
2024-09-241,6131,6141,5911,59488,2001,594
2024-09-201,6071,6071,5861,591120,1001,591
2024-09-191,5701,5961,5641,587127,2001,587
2024-09-181,5621,5621,5451,56172,1001,561
2024-09-171,5501,5681,5161,544259,4001,544
2024-09-131,5501,5621,5311,541145,8001,541
2024-09-121,5711,5711,5411,564164,4001,564
2024-09-111,5821,5821,5241,535204,3001,535
2024-09-101,6071,6121,5941,59463,4001,594
2024-09-091,5851,6101,5761,61090,1001,610
2024-09-061,6321,6451,6051,615152,9001,615
2024-09-051,6221,6601,6151,64060,7001,640
2024-09-041,6571,6591,6291,635104,0001,635
2024-09-031,6851,6951,6801,68039,2001,680
2024-09-021,6951,6951,6701,68051,3001,680
2024-08-301,6781,6901,6731,67350,3001,673
2024-08-291,6621,6781,6581,67243,3001,672
2024-08-281,6571,6681,6531,66748,0001,667
2024-08-271,6651,6751,6631,67040,4001,670
2024-08-261,6701,6701,6471,65743,2001,657
2024-08-231,6741,6821,6661,67335,6001,673
2024-08-221,6571,6651,6501,66541,8001,665
2024-08-211,6501,6611,6411,65157,8001,651
2024-08-201,6851,6851,6581,67578,4001,675
2024-08-191,7021,7101,6611,665222,6001,665
2024-08-161,6981,7051,6811,68873,9001,688
2024-08-151,6711,6821,6541,67563,4001,675
2024-08-141,6551,6711,6371,66855,4001,668
2024-08-131,6741,6741,6331,655105,1001,655
2024-08-091,6501,6971,6271,660175,8001,660
2024-08-081,6401,6771,5971,599336,1001,599
2024-08-071,6211,6811,5881,638140,5001,638
2024-08-061,6781,6941,6141,650142,5001,650
2024-08-051,6501,6581,4831,518229,2001,518
2024-08-021,7301,7591,6991,714168,3001,714
2024-08-011,8011,8021,7541,77076,0001,770
2024-07-311,7801,8361,7741,83542,2001,835
2024-07-301,8021,8111,7771,79260,4001,792
2024-07-291,8231,8241,8011,80641,6001,806
2024-07-261,7851,8051,7811,78942,4001,789
2024-07-251,8001,8151,7811,796119,5001,796
2024-07-241,8351,8481,8121,81450,0001,814
2024-07-231,8491,8631,8381,83832,1001,838
2024-07-221,8501,8501,8291,82937,2001,829
2024-07-191,8831,8831,8451,85569,4001,855
2024-07-181,8951,9141,8841,88443,5001,884
2024-07-171,9181,9301,9091,91632,7001,916
2024-07-161,8981,9141,8961,90227,0001,902
2024-07-121,8861,9161,8751,89447,4001,894
2024-07-111,9081,9191,8971,90951,3001,909
2024-07-101,8951,9051,8751,89560,8001,895
2024-07-091,9101,9101,8821,89551,2001,895
2024-07-081,9251,9251,8751,89151,0001,891
2024-07-051,9771,9771,9251,92548,8001,925
2024-07-041,9411,9701,9411,97037,0001,970
2024-07-031,9341,9551,9311,94123,1001,941
2024-07-021,9381,9551,9331,93745,3001,937
2024-07-011,9681,9701,9381,93837,9001,938
2024-06-281,9821,9881,9431,95749,0001,957
2024-06-271,9511,9761,9511,97435,3001,974
2024-06-261,9651,9651,9461,95249,3001,952
2024-06-251,9481,9751,9481,95961,4001,959
2024-06-241,9301,9441,9211,93147,9001,931
2024-06-211,9501,9531,9111,925161,3001,925
2024-06-201,9201,9291,9111,92237,8001,922
2024-06-191,9241,9351,9121,92046,4001,920
2024-06-181,9101,9251,9041,92450,7001,924
2024-06-171,8851,8921,8491,87354,3001,873
2024-06-141,8451,9141,8391,89276,0001,892
2024-06-131,8731,8781,8581,86470,9001,864
2024-06-121,8851,8941,8691,87255,2001,872
2024-06-111,8831,8941,8811,88430,1001,884
2024-06-101,8351,8871,8351,88247,7001,882
2024-06-071,8341,8431,8281,82962,9001,829
2024-06-061,8591,8871,8351,83553,3001,835
2024-06-051,8991,9091,8581,85859,7001,858
2024-06-041,9311,9311,9101,91060,4001,910
2024-06-031,9831,9861,9421,94748,2001,947
2024-05-311,9401,9601,9321,956136,9001,956
2024-05-301,9131,9281,8901,91936,6001,919
2024-05-291,9131,9271,9061,91331,4001,913
2024-05-281,9291,9341,9131,91340,1001,913
2024-05-271,8961,9301,8951,93044,5001,930
2024-05-241,8531,9001,8461,89554,6001,895
2024-05-231,8861,9051,8651,89937,4001,899
2024-05-221,9081,9121,8901,89359,3001,893
2024-05-211,9281,9381,9081,91450,2001,914
2024-05-201,9311,9551,9291,93533,6001,935
2024-05-171,8931,9351,8851,92462,8001,924
2024-05-161,9401,9541,8981,90968,2001,909
2024-05-151,9611,9971,9421,94655,2001,946
2024-05-141,9301,9471,9201,94170,7001,941
2024-05-132,0052,0051,9001,919230,0001,919
2024-05-102,0782,0842,0342,05593,4002,055
2024-05-092,0452,0712,0232,06052,6002,060
2024-05-082,0792,0792,0412,04644,3002,046
2024-05-072,0912,0912,0552,07645,9002,076
2024-05-022,1052,1052,0672,08634,7002,086
2024-05-012,1222,1222,0912,10531,8002,105
2024-04-302,0752,1582,0752,158105,9002,158
2024-04-262,0852,0852,0142,045100,9002,045
2024-04-252,1082,1092,0942,09454,0002,094
2024-04-242,1002,1212,0882,11057,7002,110
2024-04-232,1252,1302,0862,08733,9002,087
2024-04-222,1192,1282,0922,125108,9002,125
2024-04-192,2102,2102,0642,082167,3002,082
2024-04-182,0532,1262,0532,11082,7002,110
2024-04-172,0552,0852,0162,07386,4002,073
2024-04-162,0382,0512,0112,01869,4002,018
2024-04-152,0262,0542,0232,04533,1002,045
2024-04-122,0822,0902,0622,06436,0002,064
2024-04-112,0682,0802,0502,07333,1002,073
2024-04-102,0592,0932,0592,08248,2002,082
2024-04-092,0312,0752,0262,06948,6002,069
2024-04-082,0012,0182,0012,01744,1002,017
2024-04-051,9821,9991,9641,99167,1001,991
2024-04-042,0102,0282,0032,00963,0002,009
2024-04-031,9872,0281,9792,00880,7002,008
2024-04-022,0762,0772,0112,01363,3002,013
2024-04-012,1302,1542,0732,07573,0002,075
2024-03-292,1142,1302,0952,11344,8002,113
2024-03-282,1082,1322,1072,11469,6002,114
2024-03-272,1462,1572,1362,142100,5002,142
2024-03-262,1082,1422,0952,13353,6002,133
2024-03-252,1342,1402,1122,11965,9002,119
2024-03-222,1302,1452,1202,13351,8002,133
2024-03-212,1232,1402,1162,12061,2002,120
2024-03-192,0702,1092,0622,10065,1002,100
2024-03-182,0602,0672,0432,06244,7002,062
2024-03-152,0172,0602,0172,04578,4002,045
2024-03-142,0182,0362,0182,03246,1002,032
2024-03-132,0552,0622,0192,02549,6002,025
2024-03-122,0082,0311,9742,03157,2002,031
2024-03-112,0652,0692,0012,02284,9002,022
2024-03-082,0342,1122,0302,095119,3002,095
2024-03-072,1212,1232,0582,06486,2002,064
2024-03-062,0602,1122,0552,11183,7002,111
2024-03-052,0502,0692,0342,06148,5002,061
2024-03-042,1122,1162,0562,06078,8002,060
2024-03-012,0922,1052,0702,099135,7002,099
2024-02-292,0442,0482,0202,04276,9002,042
2024-02-282,0702,0842,0422,046112,6002,046
2024-02-272,0312,0772,0272,053100,6002,053
2024-02-262,0272,0422,0162,03172,6002,031
2024-02-222,0352,0352,0062,01554,3002,015
2024-02-212,0082,0211,9942,01033,0002,010
2024-02-202,0082,0312,0032,01037,0002,010
2024-02-191,9972,0131,9822,00739,8002,007
2024-02-162,0002,0261,9972,01364,8002,013
2024-02-152,0062,0151,9811,99560,3001,995
2024-02-142,0402,0402,0022,00662,9002,006
2024-02-132,0272,0462,0002,040113,6002,040
2024-02-092,0492,0492,0122,01892,3002,018
2024-02-082,1132,1132,0312,065115,9002,065
2024-02-072,0352,1132,0352,113147,6002,113
2024-02-062,0402,0542,0162,035150,1002,035
2024-02-051,9982,0591,9792,047496,9002,047
2024-02-021,8541,9031,8371,901207,8001,901
2024-02-011,8421,8521,8281,84464,0001,844
2024-01-311,8201,8451,8141,84558,7001,845
2024-01-301,8571,8571,8231,82773,7001,827
2024-01-291,8211,8541,8211,844103,5001,844
2024-01-261,8131,8291,8061,81559,5001,815
2024-01-251,8011,8191,8001,81539,5001,815
2024-01-241,7991,8081,7941,80041,4001,800
2024-01-231,8121,8201,7951,79839,1001,798
2024-01-221,7861,8071,7861,80739,9001,807
2024-01-191,7931,7941,7791,78461,3001,784
2024-01-181,7801,8031,7741,79237,6001,792
2024-01-171,7891,8151,7751,77578,3001,775
2024-01-161,7821,7871,7651,77851,2001,778
2024-01-151,7841,8061,7821,78571,2001,785
2024-01-121,8101,8201,7841,79573,1001,795
2024-01-111,7941,8051,7861,79894,2001,798
2024-01-101,7811,7951,7601,765118,2001,765
2024-01-091,7651,7771,7611,77464,7001,774
2024-01-051,7561,7651,7471,75345,3001,753
2024-01-041,7341,7491,7091,74991,4001,749

分割・併合履歴 : [2014-03-27]1株→2株 [2008-06-25]1株→1.2株