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
2025-02-171,6601,6601,6331,637255,6001,637
2025-02-141,6551,6691,6461,662229,5001,662
2025-02-131,6581,6691,6471,664181,4001,664
2025-02-121,6881,6971,6321,647394,3001,647
2025-02-101,6941,7091,6751,689119,2001,689
2025-02-071,7151,7331,7051,70698,0001,706
2025-02-061,6941,7101,6871,70983,9001,709
2025-02-051,6981,7161,6951,703109,9001,703
2025-02-041,7021,7131,6891,691145,7001,691
2025-02-031,7131,7181,6871,699249,8001,699
2025-01-311,7101,7271,7061,717130,2001,717
2025-01-301,6701,7041,6661,703107,1001,703
2025-01-291,6711,6831,6631,67481,4001,674
2025-01-281,6781,6791,6651,66591,2001,665
2025-01-271,6801,6861,6661,68062,7001,680
2025-01-241,6831,6851,6631,66586,7001,665
2025-01-231,6901,6901,6601,675101,1001,675
2025-01-221,6781,6891,6741,684117,3001,684
2025-01-211,6551,6851,6551,670321,8001,670
2025-01-201,6421,6661,6371,655255,5001,655
2025-01-171,6601,6601,6361,642123,9001,642
2025-01-161,6751,6751,6561,661101,0001,661
2025-01-151,6801,6871,6711,682109,0001,682
2025-01-141,6771,6851,6581,681130,2001,681
2025-01-101,6611,6791,6561,67198,9001,671
2025-01-091,7011,7041,6621,666128,9001,666
2025-01-081,7161,7191,6991,708117,2001,708
2025-01-071,7411,7431,7141,718145,9001,718
2025-01-061,7731,7761,7321,741209,9001,741

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