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 | 1,885 | 1,924 | -234 | -10.8 | 852,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,432 | 1,486 | 1,376 | 1,416 | -45 | -3.1 | 601,700 |
| 21/09 | 1,493 | 1,591 | 1,446 | 1,461 | -21 | -1.4 | 796,700 |
| 21/08 | 1,569 | 1,603 | 1,383 | 1,482 | -66 | -4.3 | 569,700 |
| 21/07 | 1,542 | 1,577 | 1,466 | 1,548 | -1 | -0.1 | 539,300 |
| 21/06 | 1,502 | 1,598 | 1,476 | 1,549 | +49 | +3.3 | 953,800 |
| 21/05 | 1,403 | 1,578 | 1,384 | 1,500 | +107 | +7.7 | 1,041,300 |
| 21/04 | 1,502 | 1,572 | 1,390 | 1,393 | -110 | -7.3 | 970,800 |
| 21/03 | 1,412 | 1,634 | 1,394 | 1,503 | +111 | +8.0 | 2,214,500 |
| 21/02 | 1,466 | 1,613 | 1,392 | 1,392 | -73 | -5.0 | 1,143,200 |
| 21/01 | 1,515 | 1,556 | 1,424 | 1,465 | -38 | -2.5 | 858,500 |
| 20/12 | 1,391 | 1,643 | 1,383 | 1,503 | +113 | +8.1 | 1,447,000 |
| 20/11 | 1,188 | 1,503 | 1,180 | 1,390 | +219 | +18.7 | 1,813,600 |
| 20/10 | 1,202 | 1,266 | 1,154 | 1,171 | -23 | -1.9 | 854,800 |
| 20/09 | 1,064 | 1,291 | 1,049 | 1,194 | +160 | +15.5 | 2,210,900 |
| 20/08 | 879 | 1,105 | 875 | 1,034 | +161 | +18.4 | 1,900,800 |
| 20/07 | 1,046 | 1,049 | 872 | 873 | -169 | -16.2 | 1,673,200 |
| 20/06 | 1,134 | 1,262 | 995 | 1,042 | -92 | -8.1 | 2,097,300 |
| 20/05 | 1,102 | 1,154 | 1,029 | 1,134 | +27 | +2.4 | 791,200 |
| 20/04 | 1,091 | 1,125 | 960 | 1,107 | +2 | +0.2 | 857,600 |
| 20/03 | 1,287 | 1,334 | 934 | 1,105 | -198 | -15.2 | 2,018,200 |
| 20/02 | 1,568 | 1,634 | 1,295 | 1,303 | -290 | -18.2 | 1,023,800 |
| 20/01 | 1,705 | 1,763 | 1,560 | 1,593 | -152 | -8.7 | 904,900 |
| 19/12 | 1,724 | 1,890 | 1,662 | 1,745 | +23 | +1.3 | 1,149,100 |
| 19/11 | 1,850 | 1,992 | 1,713 | 1,722 | -160 | -8.5 | 1,744,700 |
| 19/10 | 1,693 | 1,884 | 1,622 | 1,882 | +205 | +12.2 | 1,360,700 |
| 19/09 | 1,497 | 1,793 | 1,433 | 1,677 | +140 | +9.1 | 1,175,000 |
| 19/08 | 1,601 | 1,621 | 1,372 | 1,537 | -58 | -3.6 | 1,180,800 |
| 19/07 | 1,553 | 1,623 | 1,485 | 1,595 | +71 | +4.7 | 1,115,300 |
| 19/06 | 1,461 | 1,570 | 1,445 | 1,524 | +48 | +3.3 | 811,300 |
| 19/05 | 1,584 | 1,584 | 1,390 | 1,476 | -103 | -6.5 | 997,300 |
▶︎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