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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
