！決算発表予定日 2024/05/10
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20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) | 1,312 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,210 (24/04/19) | 1,709 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,075 | 2,158 | 2,067 | 2,086 | +41 | +2.0 | 207,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,075 | 2,158 | 2,067 | 2,086 | +41 | +2.0 | 172,400 |
| 4/26 | 2,119 | 2,130 | 2,014 | 2,045 | -37 | -1.8 | 355,400 |
| 4/19 | 2,026 | 2,210 | 2,011 | 2,082 | +18 | +0.9 | 438,900 |
| 4/12 | 2,001 | 2,093 | 2,001 | 2,064 | +73 | +3.7 | 210,000 |
| 4/5 | 2,130 | 2,154 | 1,964 | 1,991 | -122 | -5.8 | 347,100 |
| 3/29 | 2,134 | 2,157 | 2,095 | 2,113 | -20 | -0.9 | 334,400 |
| 3/22 | 2,060 | 2,145 | 2,043 | 2,133 | +88 | +4.3 | 222,800 |
| 3/15 | 2,065 | 2,069 | 1,974 | 2,045 | -50 | -2.4 | 316,200 |
| 3/8 | 2,112 | 2,123 | 2,030 | 2,095 | -4 | -0.2 | 416,500 |
| 3/1 | 2,027 | 2,105 | 2,016 | 2,099 | +84 | +4.2 | 498,400 |
| 2/22 | 1,997 | 2,035 | 1,982 | 2,015 | +2 | +0.1 | 164,100 |
| 2/16 | 2,027 | 2,046 | 1,981 | 2,013 | -5 | -0.3 | 301,600 |
| 2/9 | 1,998 | 2,113 | 1,979 | 2,018 | +117 | +6.2 | 1,002,800 |
| 2/2 | 1,821 | 1,903 | 1,814 | 1,901 | +86 | +4.7 | 507,700 |
| 1/26 | 1,786 | 1,829 | 1,786 | 1,815 | +31 | +1.7 | 219,400 |
| 1/19 | 1,784 | 1,815 | 1,765 | 1,784 | -11 | -0.6 | 299,600 |
| 1/12 | 1,765 | 1,820 | 1,760 | 1,795 | +42 | +2.4 | 350,200 |
| 1/5 | 1,734 | 1,765 | 1,709 | 1,753 | +37 | +2.2 | 136,700 |
| 12/29 | 1,697 | 1,734 | 1,671 | 1,716 | +31 | +1.8 | 324,200 |
| 12/22 | 1,640 | 1,690 | 1,620 | 1,685 | +46 | +2.8 | 311,600 |
| 12/15 | 1,697 | 1,705 | 1,613 | 1,639 | -34 | -2.0 | 423,100 |
| 12/8 | 1,756 | 1,759 | 1,667 | 1,673 | -77 | -4.4 | 416,600 |
| 12/1 | 1,730 | 1,757 | 1,716 | 1,750 | +29 | +1.7 | 303,700 |
| 11/24 | 1,759 | 1,764 | 1,700 | 1,721 | -43 | -2.4 | 211,100 |
| 11/17 | 1,760 | 1,764 | 1,733 | 1,764 | +10 | +0.6 | 241,100 |
| 11/10 | 1,766 | 1,840 | 1,694 | 1,754 | +22 | +1.3 | 878,000 |
| 11/2 | 1,746 | 1,783 | 1,682 | 1,732 | -18 | -1.0 | 755,700 |
| 10/27 | 1,738 | 1,757 | 1,680 | 1,750 | +12 | +0.7 | 503,400 |
| 10/20 | 1,753 | 1,783 | 1,718 | 1,738 | -40 | -2.3 | 393,800 |
| 10/13 | 1,788 | 1,825 | 1,773 | 1,778 | +24 | +1.4 | 329,100 |
▶︎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