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 | 1,662 | 1,666 | -91 | -5.2 | 730,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 966 | 991 | 881 | 916 | -50 | -5.2 | 624,003 |
| 07/05 | 1,049 | 1,106 | 914 | 966 | -88 | -8.4 | 1,298,405 |
| 07/04 | 1,160 | 1,191 | 1,043 | 1,054 | -139 | -11.7 | 417,602 |
| 07/03 | 1,291 | 1,291 | 1,156 | 1,193 | -102 | -7.9 | 283,201 |
| 07/02 | 1,337 | 1,358 | 1,245 | 1,295 | -42 | -3.1 | 484,802 |
| 07/01 | 1,312 | 1,383 | 1,279 | 1,337 | +25 | +1.9 | 506,402 |
| 06/12 | 1,308 | 1,316 | 1,266 | 1,312 | +4 | +0.3 | 187,201 |
| 06/11 | 1,366 | 1,370 | 1,262 | 1,308 | -62 | -4.5 | 228,001 |
| 06/10 | 1,329 | 1,437 | 1,266 | 1,370 | +37 | +2.8 | 458,402 |
| 06/09 | 1,362 | 1,370 | 1,229 | 1,333 | -29 | -2.1 | 328,801 |
| 06/08 | 1,362 | 1,424 | 1,320 | 1,362 | -4 | -0.3 | 189,601 |
| 06/07 | 1,324 | 1,424 | 1,262 | 1,366 | +42 | +3.2 | 513,602 |
| 06/06 | 1,185 | 1,424 | 1,099 | 1,324 | +137 | +11.5 | 1,272,005 |
| 06/05 | 1,220 | 1,358 | 1,187 | 1,187 | +67 | +6.0 | 1,603,206 |
| 06/04 | 1,166 | 1,170 | 1,104 | 1,120 | -50 | -4.3 | 482,402 |
| 06/03 | 1,149 | 1,185 | 1,031 | 1,170 | +8 | +0.7 | 592,802 |
| 06/02 | 1,068 | 1,224 | 1,029 | 1,162 | +223 | +23.8 | 1,598,406 |
| 06/01 | 852 | 962 | 760 | 939 | +87 | +10.2 | 612,002 |
| 05/12 | 658 | 891 | 657 | 852 | +194 | +29.5 | 957,604 |
| 05/11 | 658 | 687 | 649 | 658 | +13 | +2.0 | 470,402 |
| 05/10 | 629 | 645 | 578 | 645 | +10 | +1.6 | 412,802 |
| 05/09 | 568 | 685 | 562 | 635 | +67 | +11.8 | 669,603 |
| 05/08 | 549 | 587 | 541 | 568 | +19 | +3.5 | 643,203 |
| 05/07 | 499 | 558 | 499 | 549 | +50 | +10.0 | 535,202 |
| 05/06 | 458 | 512 | 435 | 499 | +49 | +10.9 | 664,803 |
| 05/05 | 424 | 472 | 420 | 450 | +29 | +6.9 | 324,001 |
| 05/04 | 483 | 483 | 416 | 421 | -62 | -12.8 | 228,001 |
| 05/03 | 458 | 527 | 445 | 483 | +21 | +4.6 | 420,002 |
| 05/02 | 407 | 499 | 387 | 462 | +54 | +13.2 | 1,046,404 |
| 05/01 | 358 | 433 | 358 | 408 | +50 | +14.0 | 472,802 |
▶︎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
