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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,210 (24/04/19) | 1,483 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,599 | 1,619 | 1,581 | 1,607 | +35 | +2.2 | 339,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,570 | 1,613 | 1,556 | 1,572 | +4 | +0.3 | 665,100 |
| 11/29 | 1,587 | 1,599 | 1,529 | 1,568 | -19 | -1.2 | 856,800 |
| 11/22 | 1,565 | 1,605 | 1,562 | 1,587 | +19 | +1.2 | 343,000 |
| 11/15 | 1,535 | 1,612 | 1,504 | 1,568 | +27 | +1.8 | 817,500 |
| 11/8 | 1,592 | 1,608 | 1,533 | 1,541 | -15 | -1.0 | 506,100 |
| 11/1 | 1,539 | 1,607 | 1,531 | 1,556 | +17 | +1.1 | 759,800 |
| 10/25 | 1,559 | 1,573 | 1,524 | 1,539 | -14 | -0.9 | 373,600 |
| 10/18 | 1,576 | 1,591 | 1,548 | 1,553 | -17 | -1.1 | 312,700 |
| 10/11 | 1,618 | 1,625 | 1,570 | 1,570 | -26 | -1.6 | 385,600 |
| 10/4 | 1,554 | 1,610 | 1,548 | 1,596 | -9 | -0.6 | 527,500 |
| 9/27 | 1,613 | 1,628 | 1,587 | 1,605 | +14 | +0.9 | 380,100 |
| 9/20 | 1,550 | 1,607 | 1,516 | 1,591 | +50 | +3.2 | 578,800 |
| 9/13 | 1,585 | 1,612 | 1,524 | 1,541 | -74 | -4.6 | 668,000 |
| 9/6 | 1,695 | 1,695 | 1,605 | 1,615 | -58 | -3.5 | 408,100 |
| 8/30 | 1,670 | 1,690 | 1,647 | 1,673 | 0 | 0.0 | 225,200 |
| 8/23 | 1,702 | 1,710 | 1,641 | 1,673 | -15 | -0.9 | 436,200 |
| 8/16 | 1,674 | 1,705 | 1,633 | 1,688 | +28 | +1.7 | 297,800 |
| 8/9 | 1,650 | 1,697 | 1,483 | 1,660 | -54 | -3.2 | 1,024,100 |
| 8/2 | 1,823 | 1,836 | 1,699 | 1,714 | -75 | -4.2 | 388,500 |
| 7/26 | 1,850 | 1,863 | 1,781 | 1,789 | -66 | -3.6 | 281,200 |
| 7/19 | 1,898 | 1,930 | 1,845 | 1,855 | -39 | -2.1 | 172,600 |
| 7/12 | 1,925 | 1,925 | 1,875 | 1,894 | -31 | -1.6 | 261,700 |
| 7/5 | 1,968 | 1,977 | 1,925 | 1,925 | -32 | -1.6 | 192,100 |
| 6/28 | 1,930 | 1,988 | 1,921 | 1,957 | +32 | +1.7 | 242,900 |
| 6/21 | 1,885 | 1,953 | 1,849 | 1,925 | +33 | +1.7 | 350,500 |
| 6/14 | 1,835 | 1,914 | 1,835 | 1,892 | +63 | +3.4 | 279,900 |
| 6/7 | 1,983 | 1,986 | 1,828 | 1,829 | -127 | -6.5 | 284,500 |
| 5/31 | 1,896 | 1,960 | 1,890 | 1,956 | +61 | +3.2 | 289,500 |
| 5/24 | 1,931 | 1,955 | 1,846 | 1,895 | -29 | -1.5 | 235,100 |
| 5/17 | 2,005 | 2,005 | 1,885 | 1,924 | -131 | -6.4 | 486,900 |
▶︎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
