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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,565 | 1,582 | 1,561 | 1,581 | 388,400 | 1,581 |
| 2024-10-29 | 1,575 | 1,582 | 1,556 | 1,559 | 105,000 | 1,559 |
| 2024-10-28 | 1,539 | 1,565 | 1,531 | 1,562 | 79,500 | 1,562 |
| 2024-10-25 | 1,555 | 1,555 | 1,535 | 1,539 | 58,900 | 1,539 |
| 2024-10-24 | 1,537 | 1,555 | 1,524 | 1,545 | 101,100 | 1,545 |
| 2024-10-23 | 1,548 | 1,573 | 1,548 | 1,550 | 78,400 | 1,550 |
| 2024-10-22 | 1,557 | 1,558 | 1,536 | 1,544 | 93,000 | 1,544 |
| 2024-10-21 | 1,559 | 1,566 | 1,554 | 1,558 | 42,200 | 1,558 |
| 2024-10-18 | 1,566 | 1,574 | 1,548 | 1,553 | 83,300 | 1,553 |
| 2024-10-17 | 1,575 | 1,587 | 1,560 | 1,560 | 61,800 | 1,560 |
| 2024-10-16 | 1,570 | 1,589 | 1,564 | 1,577 | 67,200 | 1,577 |
| 2024-10-15 | 1,576 | 1,591 | 1,570 | 1,581 | 100,400 | 1,581 |
| 2024-10-11 | 1,580 | 1,586 | 1,570 | 1,570 | 75,100 | 1,570 |
| 2024-10-10 | 1,581 | 1,593 | 1,581 | 1,589 | 45,000 | 1,589 |
| 2024-10-09 | 1,595 | 1,605 | 1,575 | 1,583 | 99,200 | 1,583 |
| 2024-10-08 | 1,602 | 1,617 | 1,586 | 1,593 | 78,600 | 1,593 |
| 2024-10-07 | 1,618 | 1,625 | 1,611 | 1,617 | 87,700 | 1,617 |
| 2024-10-04 | 1,595 | 1,598 | 1,583 | 1,596 | 88,000 | 1,596 |
| 2024-10-03 | 1,599 | 1,610 | 1,585 | 1,595 | 105,100 | 1,595 |
| 2024-10-02 | 1,577 | 1,591 | 1,560 | 1,567 | 132,300 | 1,567 |
| 2024-10-01 | 1,578 | 1,583 | 1,557 | 1,581 | 98,100 | 1,581 |
| 2024-09-30 | 1,554 | 1,580 | 1,548 | 1,570 | 104,000 | 1,570 |
| 2024-09-27 | 1,616 | 1,616 | 1,588 | 1,605 | 94,500 | 1,605 |
| 2024-09-26 | 1,615 | 1,628 | 1,602 | 1,628 | 122,200 | 1,628 |
| 2024-09-25 | 1,591 | 1,607 | 1,587 | 1,607 | 75,200 | 1,607 |
| 2024-09-24 | 1,613 | 1,614 | 1,591 | 1,594 | 88,200 | 1,594 |
| 2024-09-20 | 1,607 | 1,607 | 1,586 | 1,591 | 120,100 | 1,591 |
| 2024-09-19 | 1,570 | 1,596 | 1,564 | 1,587 | 127,200 | 1,587 |
| 2024-09-18 | 1,562 | 1,562 | 1,545 | 1,561 | 72,100 | 1,561 |
| 2024-09-17 | 1,550 | 1,568 | 1,516 | 1,544 | 259,400 | 1,544 |
| 2024-09-13 | 1,550 | 1,562 | 1,531 | 1,541 | 145,800 | 1,541 |
| 2024-09-12 | 1,571 | 1,571 | 1,541 | 1,564 | 164,400 | 1,564 |
| 2024-09-11 | 1,582 | 1,582 | 1,524 | 1,535 | 204,300 | 1,535 |
| 2024-09-10 | 1,607 | 1,612 | 1,594 | 1,594 | 63,400 | 1,594 |
| 2024-09-09 | 1,585 | 1,610 | 1,576 | 1,610 | 90,100 | 1,610 |
| 2024-09-06 | 1,632 | 1,645 | 1,605 | 1,615 | 152,900 | 1,615 |
| 2024-09-05 | 1,622 | 1,660 | 1,615 | 1,640 | 60,700 | 1,640 |
| 2024-09-04 | 1,657 | 1,659 | 1,629 | 1,635 | 104,000 | 1,635 |
| 2024-09-03 | 1,685 | 1,695 | 1,680 | 1,680 | 39,200 | 1,680 |
| 2024-09-02 | 1,695 | 1,695 | 1,670 | 1,680 | 51,300 | 1,680 |
| 2024-08-30 | 1,678 | 1,690 | 1,673 | 1,673 | 50,300 | 1,673 |
| 2024-08-29 | 1,662 | 1,678 | 1,658 | 1,672 | 43,300 | 1,672 |
| 2024-08-28 | 1,657 | 1,668 | 1,653 | 1,667 | 48,000 | 1,667 |
| 2024-08-27 | 1,665 | 1,675 | 1,663 | 1,670 | 40,400 | 1,670 |
| 2024-08-26 | 1,670 | 1,670 | 1,647 | 1,657 | 43,200 | 1,657 |
| 2024-08-23 | 1,674 | 1,682 | 1,666 | 1,673 | 35,600 | 1,673 |
| 2024-08-22 | 1,657 | 1,665 | 1,650 | 1,665 | 41,800 | 1,665 |
| 2024-08-21 | 1,650 | 1,661 | 1,641 | 1,651 | 57,800 | 1,651 |
| 2024-08-20 | 1,685 | 1,685 | 1,658 | 1,675 | 78,400 | 1,675 |
| 2024-08-19 | 1,702 | 1,710 | 1,661 | 1,665 | 222,600 | 1,665 |
| 2024-08-16 | 1,698 | 1,705 | 1,681 | 1,688 | 73,900 | 1,688 |
| 2024-08-15 | 1,671 | 1,682 | 1,654 | 1,675 | 63,400 | 1,675 |
| 2024-08-14 | 1,655 | 1,671 | 1,637 | 1,668 | 55,400 | 1,668 |
| 2024-08-13 | 1,674 | 1,674 | 1,633 | 1,655 | 105,100 | 1,655 |
| 2024-08-09 | 1,650 | 1,697 | 1,627 | 1,660 | 175,800 | 1,660 |
| 2024-08-08 | 1,640 | 1,677 | 1,597 | 1,599 | 336,100 | 1,599 |
| 2024-08-07 | 1,621 | 1,681 | 1,588 | 1,638 | 140,500 | 1,638 |
| 2024-08-06 | 1,678 | 1,694 | 1,614 | 1,650 | 142,500 | 1,650 |
| 2024-08-05 | 1,650 | 1,658 | 1,483 | 1,518 | 229,200 | 1,518 |
| 2024-08-02 | 1,730 | 1,759 | 1,699 | 1,714 | 168,300 | 1,714 |
| 2024-08-01 | 1,801 | 1,802 | 1,754 | 1,770 | 76,000 | 1,770 |
| 2024-07-31 | 1,780 | 1,836 | 1,774 | 1,835 | 42,200 | 1,835 |
| 2024-07-30 | 1,802 | 1,811 | 1,777 | 1,792 | 60,400 | 1,792 |
| 2024-07-29 | 1,823 | 1,824 | 1,801 | 1,806 | 41,600 | 1,806 |
| 2024-07-26 | 1,785 | 1,805 | 1,781 | 1,789 | 42,400 | 1,789 |
| 2024-07-25 | 1,800 | 1,815 | 1,781 | 1,796 | 119,500 | 1,796 |
| 2024-07-24 | 1,835 | 1,848 | 1,812 | 1,814 | 50,000 | 1,814 |
| 2024-07-23 | 1,849 | 1,863 | 1,838 | 1,838 | 32,100 | 1,838 |
| 2024-07-22 | 1,850 | 1,850 | 1,829 | 1,829 | 37,200 | 1,829 |
| 2024-07-19 | 1,883 | 1,883 | 1,845 | 1,855 | 69,400 | 1,855 |
| 2024-07-18 | 1,895 | 1,914 | 1,884 | 1,884 | 43,500 | 1,884 |
| 2024-07-17 | 1,918 | 1,930 | 1,909 | 1,916 | 32,700 | 1,916 |
| 2024-07-16 | 1,898 | 1,914 | 1,896 | 1,902 | 27,000 | 1,902 |
| 2024-07-12 | 1,886 | 1,916 | 1,875 | 1,894 | 47,400 | 1,894 |
| 2024-07-11 | 1,908 | 1,919 | 1,897 | 1,909 | 51,300 | 1,909 |
| 2024-07-10 | 1,895 | 1,905 | 1,875 | 1,895 | 60,800 | 1,895 |
| 2024-07-09 | 1,910 | 1,910 | 1,882 | 1,895 | 51,200 | 1,895 |
| 2024-07-08 | 1,925 | 1,925 | 1,875 | 1,891 | 51,000 | 1,891 |
| 2024-07-05 | 1,977 | 1,977 | 1,925 | 1,925 | 48,800 | 1,925 |
| 2024-07-04 | 1,941 | 1,970 | 1,941 | 1,970 | 37,000 | 1,970 |
| 2024-07-03 | 1,934 | 1,955 | 1,931 | 1,941 | 23,100 | 1,941 |
| 2024-07-02 | 1,938 | 1,955 | 1,933 | 1,937 | 45,300 | 1,937 |
| 2024-07-01 | 1,968 | 1,970 | 1,938 | 1,938 | 37,900 | 1,938 |
| 2024-06-28 | 1,982 | 1,988 | 1,943 | 1,957 | 49,000 | 1,957 |
| 2024-06-27 | 1,951 | 1,976 | 1,951 | 1,974 | 35,300 | 1,974 |
| 2024-06-26 | 1,965 | 1,965 | 1,946 | 1,952 | 49,300 | 1,952 |
| 2024-06-25 | 1,948 | 1,975 | 1,948 | 1,959 | 61,400 | 1,959 |
| 2024-06-24 | 1,930 | 1,944 | 1,921 | 1,931 | 47,900 | 1,931 |
| 2024-06-21 | 1,950 | 1,953 | 1,911 | 1,925 | 161,300 | 1,925 |
| 2024-06-20 | 1,920 | 1,929 | 1,911 | 1,922 | 37,800 | 1,922 |
| 2024-06-19 | 1,924 | 1,935 | 1,912 | 1,920 | 46,400 | 1,920 |
| 2024-06-18 | 1,910 | 1,925 | 1,904 | 1,924 | 50,700 | 1,924 |
| 2024-06-17 | 1,885 | 1,892 | 1,849 | 1,873 | 54,300 | 1,873 |
| 2024-06-14 | 1,845 | 1,914 | 1,839 | 1,892 | 76,000 | 1,892 |
| 2024-06-13 | 1,873 | 1,878 | 1,858 | 1,864 | 70,900 | 1,864 |
| 2024-06-12 | 1,885 | 1,894 | 1,869 | 1,872 | 55,200 | 1,872 |
| 2024-06-11 | 1,883 | 1,894 | 1,881 | 1,884 | 30,100 | 1,884 |
| 2024-06-10 | 1,835 | 1,887 | 1,835 | 1,882 | 47,700 | 1,882 |
| 2024-06-07 | 1,834 | 1,843 | 1,828 | 1,829 | 62,900 | 1,829 |
| 2024-06-06 | 1,859 | 1,887 | 1,835 | 1,835 | 53,300 | 1,835 |
| 2024-06-05 | 1,899 | 1,909 | 1,858 | 1,858 | 59,700 | 1,858 |
| 2024-06-04 | 1,931 | 1,931 | 1,910 | 1,910 | 60,400 | 1,910 |
| 2024-06-03 | 1,983 | 1,986 | 1,942 | 1,947 | 48,200 | 1,947 |
| 2024-05-31 | 1,940 | 1,960 | 1,932 | 1,956 | 136,900 | 1,956 |
| 2024-05-30 | 1,913 | 1,928 | 1,890 | 1,919 | 36,600 | 1,919 |
| 2024-05-29 | 1,913 | 1,927 | 1,906 | 1,913 | 31,400 | 1,913 |
| 2024-05-28 | 1,929 | 1,934 | 1,913 | 1,913 | 40,100 | 1,913 |
| 2024-05-27 | 1,896 | 1,930 | 1,895 | 1,930 | 44,500 | 1,930 |
| 2024-05-24 | 1,853 | 1,900 | 1,846 | 1,895 | 54,600 | 1,895 |
| 2024-05-23 | 1,886 | 1,905 | 1,865 | 1,899 | 37,400 | 1,899 |
| 2024-05-22 | 1,908 | 1,912 | 1,890 | 1,893 | 59,300 | 1,893 |
| 2024-05-21 | 1,928 | 1,938 | 1,908 | 1,914 | 50,200 | 1,914 |
| 2024-05-20 | 1,931 | 1,955 | 1,929 | 1,935 | 33,600 | 1,935 |
| 2024-05-17 | 1,893 | 1,935 | 1,885 | 1,924 | 62,800 | 1,924 |
| 2024-05-16 | 1,940 | 1,954 | 1,898 | 1,909 | 68,200 | 1,909 |
| 2024-05-15 | 1,961 | 1,997 | 1,942 | 1,946 | 55,200 | 1,946 |
| 2024-05-14 | 1,930 | 1,947 | 1,920 | 1,941 | 70,700 | 1,941 |
| 2024-05-13 | 2,005 | 2,005 | 1,900 | 1,919 | 230,000 | 1,919 |
| 2024-05-10 | 2,078 | 2,084 | 2,034 | 2,055 | 93,400 | 2,055 |
| 2024-05-09 | 2,045 | 2,071 | 2,023 | 2,060 | 52,600 | 2,060 |
| 2024-05-08 | 2,079 | 2,079 | 2,041 | 2,046 | 44,300 | 2,046 |
| 2024-05-07 | 2,091 | 2,091 | 2,055 | 2,076 | 45,900 | 2,076 |
| 2024-05-02 | 2,105 | 2,105 | 2,067 | 2,086 | 34,700 | 2,086 |
| 2024-05-01 | 2,122 | 2,122 | 2,091 | 2,105 | 31,800 | 2,105 |
| 2024-04-30 | 2,075 | 2,158 | 2,075 | 2,158 | 105,900 | 2,158 |
| 2024-04-26 | 2,085 | 2,085 | 2,014 | 2,045 | 100,900 | 2,045 |
| 2024-04-25 | 2,108 | 2,109 | 2,094 | 2,094 | 54,000 | 2,094 |
| 2024-04-24 | 2,100 | 2,121 | 2,088 | 2,110 | 57,700 | 2,110 |
| 2024-04-23 | 2,125 | 2,130 | 2,086 | 2,087 | 33,900 | 2,087 |
| 2024-04-22 | 2,119 | 2,128 | 2,092 | 2,125 | 108,900 | 2,125 |
| 2024-04-19 | 2,210 | 2,210 | 2,064 | 2,082 | 167,300 | 2,082 |
| 2024-04-18 | 2,053 | 2,126 | 2,053 | 2,110 | 82,700 | 2,110 |
| 2024-04-17 | 2,055 | 2,085 | 2,016 | 2,073 | 86,400 | 2,073 |
| 2024-04-16 | 2,038 | 2,051 | 2,011 | 2,018 | 69,400 | 2,018 |
| 2024-04-15 | 2,026 | 2,054 | 2,023 | 2,045 | 33,100 | 2,045 |
| 2024-04-12 | 2,082 | 2,090 | 2,062 | 2,064 | 36,000 | 2,064 |
| 2024-04-11 | 2,068 | 2,080 | 2,050 | 2,073 | 33,100 | 2,073 |
| 2024-04-10 | 2,059 | 2,093 | 2,059 | 2,082 | 48,200 | 2,082 |
| 2024-04-09 | 2,031 | 2,075 | 2,026 | 2,069 | 48,600 | 2,069 |
| 2024-04-08 | 2,001 | 2,018 | 2,001 | 2,017 | 44,100 | 2,017 |
| 2024-04-05 | 1,982 | 1,999 | 1,964 | 1,991 | 67,100 | 1,991 |
| 2024-04-04 | 2,010 | 2,028 | 2,003 | 2,009 | 63,000 | 2,009 |
| 2024-04-03 | 1,987 | 2,028 | 1,979 | 2,008 | 80,700 | 2,008 |
| 2024-04-02 | 2,076 | 2,077 | 2,011 | 2,013 | 63,300 | 2,013 |
| 2024-04-01 | 2,130 | 2,154 | 2,073 | 2,075 | 73,000 | 2,075 |
| 2024-03-29 | 2,114 | 2,130 | 2,095 | 2,113 | 44,800 | 2,113 |
| 2024-03-28 | 2,108 | 2,132 | 2,107 | 2,114 | 69,600 | 2,114 |
| 2024-03-27 | 2,146 | 2,157 | 2,136 | 2,142 | 100,500 | 2,142 |
| 2024-03-26 | 2,108 | 2,142 | 2,095 | 2,133 | 53,600 | 2,133 |
| 2024-03-25 | 2,134 | 2,140 | 2,112 | 2,119 | 65,900 | 2,119 |
| 2024-03-22 | 2,130 | 2,145 | 2,120 | 2,133 | 51,800 | 2,133 |
| 2024-03-21 | 2,123 | 2,140 | 2,116 | 2,120 | 61,200 | 2,120 |
| 2024-03-19 | 2,070 | 2,109 | 2,062 | 2,100 | 65,100 | 2,100 |
| 2024-03-18 | 2,060 | 2,067 | 2,043 | 2,062 | 44,700 | 2,062 |
| 2024-03-15 | 2,017 | 2,060 | 2,017 | 2,045 | 78,400 | 2,045 |
| 2024-03-14 | 2,018 | 2,036 | 2,018 | 2,032 | 46,100 | 2,032 |
| 2024-03-13 | 2,055 | 2,062 | 2,019 | 2,025 | 49,600 | 2,025 |
| 2024-03-12 | 2,008 | 2,031 | 1,974 | 2,031 | 57,200 | 2,031 |
| 2024-03-11 | 2,065 | 2,069 | 2,001 | 2,022 | 84,900 | 2,022 |
| 2024-03-08 | 2,034 | 2,112 | 2,030 | 2,095 | 119,300 | 2,095 |
| 2024-03-07 | 2,121 | 2,123 | 2,058 | 2,064 | 86,200 | 2,064 |
| 2024-03-06 | 2,060 | 2,112 | 2,055 | 2,111 | 83,700 | 2,111 |
| 2024-03-05 | 2,050 | 2,069 | 2,034 | 2,061 | 48,500 | 2,061 |
| 2024-03-04 | 2,112 | 2,116 | 2,056 | 2,060 | 78,800 | 2,060 |
| 2024-03-01 | 2,092 | 2,105 | 2,070 | 2,099 | 135,700 | 2,099 |
| 2024-02-29 | 2,044 | 2,048 | 2,020 | 2,042 | 76,900 | 2,042 |
| 2024-02-28 | 2,070 | 2,084 | 2,042 | 2,046 | 112,600 | 2,046 |
| 2024-02-27 | 2,031 | 2,077 | 2,027 | 2,053 | 100,600 | 2,053 |
| 2024-02-26 | 2,027 | 2,042 | 2,016 | 2,031 | 72,600 | 2,031 |
| 2024-02-22 | 2,035 | 2,035 | 2,006 | 2,015 | 54,300 | 2,015 |
| 2024-02-21 | 2,008 | 2,021 | 1,994 | 2,010 | 33,000 | 2,010 |
| 2024-02-20 | 2,008 | 2,031 | 2,003 | 2,010 | 37,000 | 2,010 |
| 2024-02-19 | 1,997 | 2,013 | 1,982 | 2,007 | 39,800 | 2,007 |
| 2024-02-16 | 2,000 | 2,026 | 1,997 | 2,013 | 64,800 | 2,013 |
| 2024-02-15 | 2,006 | 2,015 | 1,981 | 1,995 | 60,300 | 1,995 |
| 2024-02-14 | 2,040 | 2,040 | 2,002 | 2,006 | 62,900 | 2,006 |
| 2024-02-13 | 2,027 | 2,046 | 2,000 | 2,040 | 113,600 | 2,040 |
| 2024-02-09 | 2,049 | 2,049 | 2,012 | 2,018 | 92,300 | 2,018 |
| 2024-02-08 | 2,113 | 2,113 | 2,031 | 2,065 | 115,900 | 2,065 |
| 2024-02-07 | 2,035 | 2,113 | 2,035 | 2,113 | 147,600 | 2,113 |
| 2024-02-06 | 2,040 | 2,054 | 2,016 | 2,035 | 150,100 | 2,035 |
| 2024-02-05 | 1,998 | 2,059 | 1,979 | 2,047 | 496,900 | 2,047 |
| 2024-02-02 | 1,854 | 1,903 | 1,837 | 1,901 | 207,800 | 1,901 |
| 2024-02-01 | 1,842 | 1,852 | 1,828 | 1,844 | 64,000 | 1,844 |
| 2024-01-31 | 1,820 | 1,845 | 1,814 | 1,845 | 58,700 | 1,845 |
| 2024-01-30 | 1,857 | 1,857 | 1,823 | 1,827 | 73,700 | 1,827 |
| 2024-01-29 | 1,821 | 1,854 | 1,821 | 1,844 | 103,500 | 1,844 |
| 2024-01-26 | 1,813 | 1,829 | 1,806 | 1,815 | 59,500 | 1,815 |
| 2024-01-25 | 1,801 | 1,819 | 1,800 | 1,815 | 39,500 | 1,815 |
| 2024-01-24 | 1,799 | 1,808 | 1,794 | 1,800 | 41,400 | 1,800 |
| 2024-01-23 | 1,812 | 1,820 | 1,795 | 1,798 | 39,100 | 1,798 |
| 2024-01-22 | 1,786 | 1,807 | 1,786 | 1,807 | 39,900 | 1,807 |
| 2024-01-19 | 1,793 | 1,794 | 1,779 | 1,784 | 61,300 | 1,784 |
| 2024-01-18 | 1,780 | 1,803 | 1,774 | 1,792 | 37,600 | 1,792 |
| 2024-01-17 | 1,789 | 1,815 | 1,775 | 1,775 | 78,300 | 1,775 |
| 2024-01-16 | 1,782 | 1,787 | 1,765 | 1,778 | 51,200 | 1,778 |
| 2024-01-15 | 1,784 | 1,806 | 1,782 | 1,785 | 71,200 | 1,785 |
| 2024-01-12 | 1,810 | 1,820 | 1,784 | 1,795 | 73,100 | 1,795 |
| 2024-01-11 | 1,794 | 1,805 | 1,786 | 1,798 | 94,200 | 1,798 |
| 2024-01-10 | 1,781 | 1,795 | 1,760 | 1,765 | 118,200 | 1,765 |
| 2024-01-09 | 1,765 | 1,777 | 1,761 | 1,774 | 64,700 | 1,774 |
| 2024-01-05 | 1,756 | 1,765 | 1,747 | 1,753 | 45,300 | 1,753 |
| 2024-01-04 | 1,734 | 1,749 | 1,709 | 1,749 | 91,400 | 1,749 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株
