1. HOME >
  2. 株価時系列 >
  3. 5970 >
  4. 2020年

5970 (株)ジーテクト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5071,5101,4671,50375,5001,503
2020-12-291,5291,5341,5011,52848,0001,528
2020-12-281,5591,5631,5081,52950,0001,529
2020-12-251,5331,5611,5331,55535,2001,555
2020-12-241,5241,5501,5151,53348,9001,533
2020-12-231,5741,5741,5081,51035,9001,510
2020-12-221,5661,5971,5451,56266,8001,562
2020-12-211,6161,6211,5491,56680,1001,566
2020-12-181,6111,6431,5941,634141,0001,634
2020-12-171,5621,5741,5331,54857,1001,548
2020-12-161,5551,5891,5491,562105,3001,562
2020-12-151,5381,5611,5301,54065,3001,540
2020-12-141,5011,5501,5011,54095,4001,540
2020-12-111,4721,5001,4601,50060,4001,500
2020-12-101,4811,5071,4701,48061,6001,480
2020-12-091,4471,4791,4471,47925,3001,479
2020-12-081,4801,4801,4411,44538,6001,445
2020-12-071,4771,4881,4651,48063,3001,480
2020-12-041,4401,4571,4161,45555,8001,455
2020-12-031,4231,4571,4221,44338,8001,443
2020-12-021,4431,4601,4211,45392,8001,453
2020-12-011,3911,4251,3831,416105,9001,416
2020-11-301,4171,4281,3881,39087,1001,390
2020-11-271,4141,4301,3981,42692,6001,426
2020-11-261,4061,4211,4011,40866,9001,408
2020-11-251,4471,4641,4151,41564,3001,415
2020-11-241,4501,4571,4181,42366,4001,423
2020-11-201,3751,4181,3751,41436,2001,414
2020-11-191,4091,4171,3571,38164,1001,381
2020-11-181,3911,4401,3851,41377,2001,413
2020-11-171,3961,4411,3731,406167,9001,406
2020-11-161,3151,4081,3031,386126,9001,386
2020-11-131,3371,3491,2831,29256,5001,292
2020-11-121,3791,3791,3361,34267,6001,342
2020-11-111,4071,4191,3521,37494,2001,374
2020-11-101,4561,4781,3611,370155,0001,370
2020-11-091,3801,5031,3801,426224,7001,426
2020-11-061,2571,3341,2331,322175,6001,322
2020-11-051,2501,2501,1831,23397,7001,233
2020-11-041,2431,2431,2171,22037,5001,220
2020-11-021,1881,2231,1801,21755,2001,217
2020-10-301,2191,2191,1541,17150,8001,171
2020-10-291,1791,2141,1711,21051,3001,210
2020-10-281,2061,2061,1751,19540,7001,195
2020-10-271,2371,2371,2061,22538,7001,225
2020-10-261,2161,2581,2161,25627,7001,256
2020-10-231,2121,2341,1981,22927,2001,229
2020-10-221,2191,2201,1991,20223,6001,202
2020-10-211,1871,2311,1871,22626,2001,226
2020-10-201,2131,2131,1861,18623,8001,186
2020-10-191,1961,2241,1961,22142,8001,221
2020-10-161,1871,1941,1781,18531,6001,185
2020-10-151,2001,2041,1881,19327,0001,193
2020-10-141,2221,2241,1951,20465,9001,204
2020-10-131,2261,2351,2171,23236,5001,232
2020-10-121,2411,2411,2151,22322,0001,223
2020-10-091,2661,2661,2161,24147,7001,241
2020-10-081,2461,2641,2331,26047,0001,260
2020-10-071,2301,2441,2101,23853,1001,238
2020-10-061,2531,2661,2471,25232,5001,252
2020-10-051,2051,2411,2001,23963,7001,239
2020-10-021,2021,2231,1631,16475,0001,164
2020-09-301,2331,2361,1941,19484,3001,194
2020-09-291,2511,2551,2271,239111,1001,239
2020-09-281,2131,2691,2101,264130,9001,264
2020-09-251,2241,2241,1971,20461,4001,204
2020-09-241,2201,2361,1951,19554,5001,195
2020-09-231,2091,2191,1921,21269,4001,212
2020-09-181,2411,2601,2261,23974,1001,239
2020-09-171,2331,2501,2231,23558,9001,235
2020-09-161,2591,2681,2361,25049,4001,250
2020-09-151,2771,2771,2451,26067,6001,260
2020-09-141,2851,2911,2691,27948,8001,279
2020-09-111,2721,2891,2571,28688,7001,286
2020-09-101,2651,2761,2461,264126,0001,264
2020-09-091,2591,2891,2591,277109,4001,277
2020-09-081,2591,2791,2591,277117,6001,277
2020-09-071,2271,2611,2271,255148,3001,255
2020-09-041,1891,2321,1721,225137,4001,225
2020-09-031,2131,2391,1741,190222,1001,190
2020-09-021,1381,1981,1381,192251,1001,192
2020-09-011,0641,1301,0491,117199,9001,117
2020-08-311,0611,0901,0301,034184,9001,034
2020-08-281,0661,1051,0471,058168,1001,058
2020-08-271,0541,0751,0441,066136,1001,066
2020-08-261,0121,0691,0121,069187,6001,069
2020-08-251,0081,0311,0051,03177,9001,031
2020-08-241,0061,00698799353,500993
2020-08-211,0021,0239961,00860,4001,008
2020-08-209951,01098799651,500996
2020-08-199911,00398799646,300996
2020-08-181,0051,00598099489,600994
2020-08-171,0071,02999899872,800998
2020-08-141,0051,0109911,00085,7001,000
2020-08-139981,00097499069,400990
2020-08-1295097095096962,300969
2020-08-11928950928949116,500949
2020-08-0789892089891870,000918
2020-08-06893912875888118,700888
2020-08-05899908879894130,100894
2020-08-0489691489191448,500914
2020-08-0387989087688270,900882
2020-07-3190190487287394,500873
2020-07-3093994692092272,300922
2020-07-29975975936937100,500937
2020-07-28979992963989104,000989
2020-07-2796397093797095,300970
2020-07-229821,00295796469,200964
2020-07-2198898896697774,200977
2020-07-2098498596598045,000980
2020-07-1798799097798648,600986
2020-07-161,0061,006977985105,200985
2020-07-159821,0129821,006134,8001,006
2020-07-1496497094596773,200967
2020-07-13955973950969120,800969
2020-07-10961961935937103,200937
2020-07-0999199196396779,200967
2020-07-089991,00698898873,800988
2020-07-071,0271,0309971,00456,6001,004
2020-07-061,0151,0341,0131,03441,1001,034
2020-07-031,0191,0239931,00767,1001,007
2020-07-021,0261,0291,0011,00152,0001,001
2020-07-011,0461,0491,0091,01362,6001,013
2020-06-301,0251,0441,0191,042143,5001,042
2020-06-291,0231,03099599895,100998
2020-06-261,0201,0351,0161,03548,6001,035
2020-06-251,0181,0211,0061,01264,8001,012
2020-06-241,0401,0401,0141,026103,5001,026
2020-06-231,0491,0611,0231,040127,3001,040
2020-06-221,0571,0631,0451,04985,4001,049
2020-06-191,0831,0861,0421,081110,4001,081
2020-06-181,0851,0971,0431,06967,2001,069
2020-06-171,1111,1161,0751,09054,1001,090
2020-06-161,1031,1271,0991,11669,9001,116
2020-06-151,1541,1571,0741,07549,2001,075
2020-06-121,1141,1581,1051,14175,1001,141
2020-06-111,2091,2111,1601,16088,1001,160
2020-06-101,2521,2521,2171,22958,0001,229
2020-06-091,2531,2621,2211,25178,6001,251
2020-06-081,2331,2381,2071,228121,7001,228
2020-06-051,1791,1901,1701,178114,6001,178
2020-06-041,1991,2081,1641,170119,0001,170
2020-06-031,1601,2491,1601,179295,9001,179
2020-06-021,1001,1151,0901,10086,7001,100
2020-06-011,1341,1361,0851,08840,6001,088
2020-05-291,1311,1431,1161,134105,9001,134
2020-05-281,1361,1541,1201,15366,3001,153
2020-05-271,1001,1221,0761,11679,3001,116
2020-05-261,1051,1231,0661,09657,5001,096
2020-05-251,0501,0891,0431,08956,6001,089
2020-05-221,0961,0981,0311,03180,0001,031
2020-05-211,1051,1141,0911,11017,0001,110
2020-05-201,1191,1191,0951,10818,2001,108
2020-05-191,0871,1201,0811,11934,5001,119
2020-05-181,0551,0691,0421,05746,6001,057
2020-05-151,0601,0601,0311,05434,5001,054
2020-05-141,0901,0991,0341,03432,8001,034
2020-05-131,0901,1061,0781,10428,7001,104
2020-05-121,1391,1391,1031,10621,4001,106
2020-05-111,1001,1361,0961,13633,9001,136
2020-05-081,0721,1071,0661,10629,2001,106
2020-05-071,0611,0641,0291,04725,2001,047
2020-05-011,1021,1021,0531,05323,6001,053
2020-04-301,1041,1171,0961,10754,7001,107
2020-04-281,0701,0801,0511,07548,4001,075
2020-04-271,0701,0701,0501,06729,4001,067
2020-04-241,0491,0731,0211,07244,0001,072
2020-04-231,0201,0551,0161,05542,8001,055
2020-04-221,0381,0391,0041,01434,3001,014
2020-04-211,0331,0461,0191,04621,2001,046
2020-04-201,0701,0721,0451,05217,8001,052
2020-04-171,0601,1051,0451,07737,0001,077
2020-04-161,0061,0489991,04442,1001,044
2020-04-151,0611,0611,0011,01354,1001,013
2020-04-141,0761,0761,0381,06843,1001,068
2020-04-131,1201,1221,0621,07525,3001,075
2020-04-101,0881,1251,0551,12130,6001,121
2020-04-091,0901,0921,0661,08044,0001,080
2020-04-081,0851,1061,0621,09554,1001,095
2020-04-071,0621,0921,0311,08334,3001,083
2020-04-069771,0509711,04547,2001,045
2020-04-031,0071,01996097452,300974
2020-04-021,0171,03299299452,900994
2020-04-011,0911,1051,0411,05948,0001,059
2020-03-311,1601,1711,0861,10544,2001,105
2020-03-301,1681,1731,1161,167102,7001,167
2020-03-271,1271,2221,1131,222173,4001,222
2020-03-261,1381,1381,0521,067135,6001,067
2020-03-251,0681,1401,0651,13879,7001,138
2020-03-241,0031,0239951,017104,3001,017
2020-03-239681,0119481,003111,0001,003
2020-03-199941,01694797391,200973
2020-03-181,0151,047979979102,500979
2020-03-179581,0439341,03198,0001,031
2020-03-169981,02196697374,800973
2020-03-139851,025951991132,000991
2020-03-121,0781,0961,0351,04578,3001,045
2020-03-111,1291,1551,0971,10191,4001,101
2020-03-101,1011,1501,0651,13576,0001,135
2020-03-091,1731,1881,1131,120126,4001,120
2020-03-061,2271,2341,1991,20380,9001,203
2020-03-051,2931,3011,2471,24846,1001,248
2020-03-041,2501,2881,2471,26659,0001,266
2020-03-031,3321,3341,2681,27282,2001,272
2020-03-021,2871,3211,2581,302128,5001,302
2020-02-281,3311,3361,2951,303107,2001,303
2020-02-271,4061,4111,3561,361114,0001,361
2020-02-261,3801,4151,3731,41554,8001,415
2020-02-251,4071,4201,3961,40082,4001,400
2020-02-211,4591,4791,4581,46749,1001,467
2020-02-201,4701,4801,4591,46041,8001,460
2020-02-191,4811,4871,4701,47040,4001,470
2020-02-181,4941,4941,4761,48228,7001,482
2020-02-171,4951,4951,4731,49435,2001,494
2020-02-141,5101,5181,5051,51634,6001,516
2020-02-131,5081,5201,4911,51677,9001,516
2020-02-121,5531,5631,5161,51855,9001,518
2020-02-101,5941,5941,5551,56149,7001,561
2020-02-071,6151,6151,5821,59427,7001,594
2020-02-061,6101,6341,6081,61573,5001,615
2020-02-051,6041,6111,5861,58863,9001,588
2020-02-041,5721,5921,5681,59140,3001,591
2020-02-031,5681,6001,5601,58546,7001,585
2020-01-311,5841,6171,5841,59342,2001,593
2020-01-301,6151,6151,5601,57471,7001,574
2020-01-291,6311,6341,6081,62446,5001,624
2020-01-281,6241,6381,6181,62366,3001,623
2020-01-271,6451,6661,6351,65057,1001,650
2020-01-241,7031,7041,6711,67143,8001,671
2020-01-231,7011,7151,6941,69928,1001,699
2020-01-221,7021,7191,6881,70939,7001,709
2020-01-211,7181,7401,7121,71721,5001,717
2020-01-201,7101,7351,7091,72414,5001,724
2020-01-171,7171,7171,7011,71343,9001,713
2020-01-161,7121,7281,6961,70036,7001,700
2020-01-151,6931,7341,6931,72848,5001,728
2020-01-141,7481,7631,7031,71463,2001,714
2020-01-101,7271,7481,7221,72849,8001,728
2020-01-091,7031,7321,6941,71149,7001,711
2020-01-081,6741,6851,6451,67650,6001,676
2020-01-071,7001,7221,6941,70462,1001,704
2020-01-061,7051,7051,6761,70069,0001,700

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