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 |
---|---|---|---|---|---|---|
2025-02-17 | 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