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
1,741.9
円
(11:26)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,210 (24/04/19) | 1,312 (23/06/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,773 | 1,776 | 1,732 | 1,740 | -17 | -1.0 | 115,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 2,042 | 2,144 | 2,008 | 2,092 | +56 | +2.8 | 1,074,600 |
| 17/05 | 1,972 | 2,115 | 1,944 | 2,036 | +71 | +3.6 | 1,217,600 |
| 17/04 | 1,996 | 1,996 | 1,793 | 1,965 | -2 | -0.1 | 1,005,700 |
| 17/03 | 2,090 | 2,158 | 1,967 | 1,967 | -123 | -5.9 | 994,400 |
| 17/02 | 2,100 | 2,191 | 2,041 | 2,090 | -32 | -1.5 | 903,500 |
| 17/01 | 2,280 | 2,320 | 2,075 | 2,122 | -150 | -6.6 | 1,015,000 |
| 16/12 | 2,122 | 2,401 | 2,021 | 2,272 | +155 | +7.3 | 1,383,600 |
| 16/11 | 1,995 | 2,196 | 1,935 | 2,117 | +124 | +6.2 | 1,713,700 |
| 16/10 | 1,865 | 2,034 | 1,822 | 1,993 | +135 | +7.3 | 873,500 |
| 16/09 | 1,828 | 1,939 | 1,731 | 1,858 | +18 | +1.0 | 1,308,800 |
| 16/08 | 1,700 | 1,850 | 1,687 | 1,840 | +260 | +16.5 | 2,071,500 |
| 16/07 | 1,265 | 1,587 | 1,236 | 1,580 | +337 | +27.1 | 1,052,800 |
| 16/06 | 1,375 | 1,414 | 1,193 | 1,243 | -157 | -11.2 | 882,800 |
| 16/05 | 1,170 | 1,416 | 1,155 | 1,400 | +233 | +20.0 | 1,242,300 |
| 16/04 | 1,284 | 1,292 | 1,111 | 1,167 | -119 | -9.3 | 1,109,800 |
| 16/03 | 1,210 | 1,349 | 1,182 | 1,286 | +69 | +5.7 | 1,744,600 |
| 16/02 | 1,549 | 1,549 | 1,062 | 1,217 | -293 | -19.4 | 2,322,200 |
| 16/01 | 1,692 | 1,704 | 1,361 | 1,510 | -195 | -11.4 | 1,399,000 |
| 15/12 | 1,780 | 1,797 | 1,638 | 1,705 | -75 | -4.2 | 1,551,500 |
| 15/11 | 1,580 | 1,786 | 1,556 | 1,780 | +277 | +18.4 | 2,580,800 |
| 15/10 | 1,381 | 1,600 | 1,350 | 1,503 | +142 | +10.4 | 2,587,700 |
| 15/09 | 1,255 | 1,373 | 1,201 | 1,361 | +110 | +8.8 | 2,319,900 |
| 15/08 | 1,171 | 1,395 | 1,111 | 1,251 | +102 | +8.9 | 3,004,000 |
| 15/07 | 1,205 | 1,229 | 1,097 | 1,149 | -46 | -3.9 | 1,625,200 |
| 15/06 | 1,298 | 1,358 | 1,189 | 1,195 | -103 | -7.9 | 2,508,900 |
| 15/05 | 1,142 | 1,326 | 1,122 | 1,298 | +145 | +12.6 | 1,786,200 |
| 15/04 | 1,094 | 1,216 | 1,071 | 1,153 | +68 | +6.3 | 2,423,400 |
| 15/03 | 1,099 | 1,160 | 1,071 | 1,085 | -10 | -0.9 | 2,461,600 |
| 15/02 | 1,134 | 1,138 | 1,022 | 1,095 | -32 | -2.8 | 2,374,800 |
| 15/01 | 1,150 | 1,175 | 1,066 | 1,127 | -21 | -1.8 | 3,576,600 |
▶︎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
