5970東証P貸借
業種 金属製品
ジーテクト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,210 (24/04/19) | 1,312 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,210 (24/04/19) | 1,709 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,886 | 1,905 | 1,865 | 1,899 | +6 | +0.3 | 37,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,908 | 1,912 | 1,890 | 1,893 | -21 | -1.1 | 59,300 |
| 5/21 | 1,928 | 1,938 | 1,908 | 1,914 | -21 | -1.1 | 50,200 |
| 5/20 | 1,931 | 1,955 | 1,929 | 1,935 | +11 | +0.6 | 33,600 |
| 5/17 | 1,893 | 1,935 | 1,885 | 1,924 | +15 | +0.8 | 62,800 |
| 5/16 | 1,940 | 1,954 | 1,898 | 1,909 | -37 | -1.9 | 68,200 |
| 5/15 | 1,961 | 1,997 | 1,942 | 1,946 | +5 | +0.3 | 55,200 |
| 5/14 | 1,930 | 1,947 | 1,920 | 1,941 | +22 | +1.2 | 70,700 |
| 5/13 | 2,005 | 2,005 | 1,900 | 1,919 | -136 | -6.6 | 230,000 |
| 5/10 | 2,078 | 2,084 | 2,034 | 2,055 | -5 | -0.2 | 93,400 |
| 5/9 | 2,045 | 2,071 | 2,023 | 2,060 | +14 | +0.7 | 52,600 |
| 5/8 | 2,079 | 2,079 | 2,041 | 2,046 | -30 | -1.5 | 44,300 |
| 5/7 | 2,091 | 2,091 | 2,055 | 2,076 | -10 | -0.5 | 45,900 |
| 5/2 | 2,105 | 2,105 | 2,067 | 2,086 | -19 | -0.9 | 34,700 |
| 5/1 | 2,122 | 2,122 | 2,091 | 2,105 | -53 | -2.5 | 31,800 |
| 4/30 | 2,075 | 2,158 | 2,075 | 2,158 | +113 | +5.5 | 105,900 |
| 4/26 | 2,085 | 2,085 | 2,014 | 2,045 | -49 | -2.3 | 100,900 |
| 4/25 | 2,108 | 2,109 | 2,094 | 2,094 | -16 | -0.8 | 54,000 |
| 4/24 | 2,100 | 2,121 | 2,088 | 2,110 | +23 | +1.1 | 57,700 |
| 4/23 | 2,125 | 2,130 | 2,086 | 2,087 | -38 | -1.8 | 33,900 |
| 4/22 | 2,119 | 2,128 | 2,092 | 2,125 | +43 | +2.1 | 108,900 |
| 4/19 | 2,210 | 2,210 | 2,064 | 2,082 | -28 | -1.3 | 167,300 |
| 4/18 | 2,053 | 2,126 | 2,053 | 2,110 | +37 | +1.8 | 82,700 |
| 4/17 | 2,055 | 2,085 | 2,016 | 2,073 | +55 | +2.7 | 86,400 |
| 4/16 | 2,038 | 2,051 | 2,011 | 2,018 | -27 | -1.3 | 69,400 |
| 4/15 | 2,026 | 2,054 | 2,023 | 2,045 | -19 | -0.9 | 33,100 |
| 4/12 | 2,082 | 2,090 | 2,062 | 2,064 | -9 | -0.4 | 36,000 |
| 4/11 | 2,068 | 2,080 | 2,050 | 2,073 | -9 | -0.4 | 33,100 |
| 4/10 | 2,059 | 2,093 | 2,059 | 2,082 | +13 | +0.6 | 48,200 |
| 4/9 | 2,031 | 2,075 | 2,026 | 2,069 | +52 | +2.6 | 48,600 |
| 4/8 | 2,001 | 2,018 | 2,001 | 2,017 | +26 | +1.3 | 44,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて