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) | 1,483 (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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,773 | 1,776 | 1,714 | 1,718 | -39 | -2.2 | 501,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,180 | 1,187 | 1,050 | 1,148 | -30 | -2.6 | 2,413,200 |
| 14/11 | 1,110 | 1,196 | 1,102 | 1,178 | +85 | +7.8 | 1,538,300 |
| 14/10 | 1,047 | 1,101 | 957 | 1,093 | +46 | +4.4 | 1,725,800 |
| 14/09 | 1,088 | 1,149 | 1,040 | 1,047 | -41 | -3.8 | 1,486,900 |
| 14/08 | 1,097 | 1,100 | 1,001 | 1,088 | -14 | -1.3 | 1,330,100 |
| 14/07 | 1,337 | 1,397 | 1,100 | 1,102 | -223 | -16.8 | 2,167,100 |
| 14/06 | 1,277 | 1,464 | 1,272 | 1,325 | +76 | +6.1 | 1,740,300 |
| 14/05 | 1,158 | 1,251 | 1,096 | 1,249 | +103 | +9.0 | 533,500 |
| 14/04 | 1,305 | 1,383 | 1,102 | 1,146 | -136 | -10.6 | 1,234,500 |
| 14/03 | 1,362 | 1,417 | 1,195 | 1,282 | -30 | -2.3 | 1,851,700 |
| 14/02 | 1,470 | 1,515 | 1,292 | 1,312 | -233 | -15.1 | 1,657,200 |
| 14/01 | 1,795 | 1,795 | 1,525 | 1,545 | -250 | -13.9 | 1,184,400 |
| 13/12 | 1,762 | 1,815 | 1,617 | 1,795 | +45 | +2.6 | 1,696,800 |
| 13/11 | 1,459 | 1,832 | 1,440 | 1,750 | +303 | +20.9 | 2,540,200 |
| 13/10 | 1,353 | 1,485 | 1,315 | 1,447 | +115 | +8.6 | 1,022,600 |
| 13/09 | 1,233 | 1,395 | 1,212 | 1,332 | +90 | +7.3 | 854,400 |
| 13/08 | 1,300 | 1,443 | 1,200 | 1,242 | -13 | -1.0 | 1,209,800 |
| 13/07 | 1,294 | 1,357 | 1,225 | 1,255 | +5 | +0.4 | 1,072,600 |
| 13/06 | 1,440 | 1,489 | 1,100 | 1,250 | -280 | -18.3 | 1,517,200 |
| 13/05 | 1,530 | 1,690 | 1,355 | 1,530 | -5 | -0.3 | 2,909,800 |
| 13/04 | 1,265 | 1,612 | 1,141 | 1,535 | +275 | +21.8 | 3,033,400 |
| 13/03 | 1,091 | 1,375 | 1,087 | 1,260 | +169 | +15.5 | 2,660,000 |
| 13/02 | 1,115 | 1,214 | 1,017 | 1,091 | +9 | +0.8 | 1,928,400 |
| 13/01 | 944 | 1,082 | 944 | 1,082 | +164 | +17.9 | 2,284,400 |
| 12/12 | 940 | 950 | 855 | 918 | -17 | -1.8 | 954,600 |
| 12/11 | 790 | 961 | 748 | 935 | +175 | +23.0 | 1,345,600 |
| 12/10 | 822 | 823 | 686 | 760 | -75 | -9.0 | 1,175,600 |
| 12/09 | 886 | 907 | 806 | 835 | -51 | -5.8 | 902,600 |
| 12/08 | 950 | 969 | 880 | 886 | -45 | -4.8 | 1,044,200 |
| 12/07 | 1,025 | 1,087 | 870 | 931 | -171 | -15.5 | 2,218,400 |
▶︎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
