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
1,628.3
円
(13:21)
株価は15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) | 1,483 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,210 (24/04/19) | 1,483 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,570 | 1,632 | 1,556 | 1,628 | +60 | +3.8 | 1,002,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,556 | 1,733 | 1,556 | 1,579 | +49 | +3.2 | 890,700 |
| 19/03 | 1,715 | 1,715 | 1,448 | 1,530 | -187 | -10.9 | 2,107,300 |
| 19/02 | 1,570 | 1,796 | 1,512 | 1,717 | +118 | +7.4 | 1,205,300 |
| 19/01 | 1,434 | 1,620 | 1,395 | 1,599 | +135 | +9.2 | 902,000 |
| 18/12 | 1,585 | 1,624 | 1,287 | 1,464 | -127 | -8.0 | 1,697,300 |
| 18/11 | 1,589 | 1,745 | 1,481 | 1,591 | -2 | -0.1 | 1,701,200 |
| 18/10 | 1,846 | 1,921 | 1,505 | 1,593 | -287 | -15.3 | 1,786,900 |
| 18/09 | 1,844 | 1,900 | 1,703 | 1,880 | +29 | +1.6 | 2,213,300 |
| 18/08 | 1,949 | 1,982 | 1,743 | 1,851 | -86 | -4.4 | 2,819,200 |
| 18/07 | 1,860 | 1,949 | 1,805 | 1,937 | +61 | +3.3 | 2,518,600 |
| 18/06 | 1,865 | 2,031 | 1,830 | 1,876 | +11 | +0.6 | 10,764,400 |
| 18/05 | 2,115 | 2,569 | 1,850 | 1,865 | -251 | -11.9 | 4,919,500 |
| 18/04 | 2,074 | 2,146 | 1,986 | 2,116 | +68 | +3.3 | 541,000 |
| 18/03 | 2,122 | 2,234 | 1,973 | 2,048 | -85 | -4.0 | 987,200 |
| 18/02 | 2,257 | 2,348 | 1,919 | 2,133 | -89 | -4.0 | 902,600 |
| 18/01 | 2,317 | 2,372 | 2,220 | 2,222 | -95 | -4.1 | 475,500 |
| 17/12 | 2,376 | 2,400 | 2,209 | 2,317 | -49 | -2.1 | 583,300 |
| 17/11 | 2,432 | 2,500 | 2,174 | 2,366 | -46 | -1.9 | 1,497,000 |
| 17/10 | 2,330 | 2,431 | 2,257 | 2,412 | +88 | +3.8 | 1,034,500 |
| 17/09 | 2,136 | 2,338 | 2,053 | 2,324 | +205 | +9.7 | 863,400 |
| 17/08 | 2,150 | 2,259 | 2,009 | 2,119 | -20 | -0.9 | 1,029,900 |
| 17/07 | 2,097 | 2,260 | 2,088 | 2,139 | +47 | +2.3 | 861,700 |
| 17/06 | 2,042 | 2,144 | 2,008 | 2,092 | +56 | +2.8 | 1,074,600 |
▶︎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
