！決算発表予定日 2024/05/10
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,122 | 2,122 | 2,067 | 2,086 | -72 | -3.3 | 101,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,130 | 2,210 | 1,964 | 2,158 | +45 | +2.1 | 1,457,300 |
| 24/03 | 2,092 | 2,157 | 1,974 | 2,113 | +71 | +3.5 | 1,425,600 |
| 24/02 | 1,842 | 2,113 | 1,828 | 2,042 | +197 | +10.7 | 2,103,000 |
| 24/01 | 1,734 | 1,857 | 1,709 | 1,845 | +129 | +7.5 | 1,241,800 |
| 23/12 | 1,757 | 1,759 | 1,613 | 1,716 | -28 | -1.6 | 1,530,400 |
| 23/11 | 1,768 | 1,840 | 1,694 | 1,744 | -3 | -0.2 | 1,850,400 |
| 23/10 | 1,833 | 1,860 | 1,680 | 1,747 | -73 | -4.0 | 2,357,800 |
| 23/09 | 1,848 | 1,939 | 1,800 | 1,820 | -26 | -1.4 | 2,309,500 |
| 23/08 | 1,834 | 1,870 | 1,742 | 1,846 | -2 | -0.1 | 2,518,100 |
| 23/07 | 1,728 | 1,856 | 1,695 | 1,848 | +126 | +7.3 | 4,356,200 |
| 23/06 | 1,320 | 1,726 | 1,312 | 1,722 | +394 | +29.7 | 6,453,500 |
| 23/05 | 1,489 | 1,523 | 1,326 | 1,328 | -155 | -10.5 | 3,252,700 |
| 23/04 | 1,445 | 1,488 | 1,377 | 1,483 | +51 | +3.6 | 1,438,400 |
| 23/03 | 1,423 | 1,524 | 1,361 | 1,432 | +9 | +0.6 | 2,871,000 |
| 23/02 | 1,549 | 1,565 | 1,353 | 1,423 | -117 | -7.6 | 2,738,500 |
| 23/01 | 1,440 | 1,549 | 1,394 | 1,540 | +97 | +6.7 | 1,104,700 |
| 22/12 | 1,534 | 1,546 | 1,403 | 1,443 | -91 | -5.9 | 1,714,800 |
| 22/11 | 1,333 | 1,552 | 1,326 | 1,534 | +204 | +15.3 | 3,263,600 |
| 22/10 | 1,250 | 1,336 | 1,244 | 1,330 | +65 | +5.1 | 1,435,600 |
| 22/09 | 1,387 | 1,415 | 1,256 | 1,265 | -132 | -9.5 | 1,449,000 |
| 22/08 | 1,336 | 1,466 | 1,324 | 1,397 | +61 | +4.6 | 1,359,400 |
| 22/07 | 1,273 | 1,400 | 1,237 | 1,336 | +62 | +4.9 | 831,300 |
| 22/06 | 1,292 | 1,363 | 1,255 | 1,274 | -5 | -0.4 | 1,005,400 |
| 22/05 | 1,250 | 1,308 | 1,227 | 1,279 | +26 | +2.1 | 1,323,000 |
| 22/04 | 1,260 | 1,295 | 1,177 | 1,253 | -24 | -1.9 | 1,207,200 |
| 22/03 | 1,453 | 1,454 | 1,218 | 1,277 | -172 | -11.9 | 1,440,400 |
| 22/02 | 1,370 | 1,476 | 1,343 | 1,449 | +77 | +5.6 | 570,900 |
| 22/01 | 1,455 | 1,516 | 1,323 | 1,372 | -57 | -4.0 | 664,700 |
| 21/12 | 1,344 | 1,457 | 1,340 | 1,429 | +96 | +7.2 | 706,900 |
| 21/11 | 1,435 | 1,468 | 1,333 | 1,333 | -83 | -5.9 | 701,200 |
▶︎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