2,074円
ジーテクトの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/07 | 1,522.0 | 1,537.0 | 1,514.0 | 1,528.0 | 1,528.0 | 27,300 |
| 2021/07/06 | 1,526.0 | 1,541.0 | 1,526.0 | 1,538.0 | 1,538.0 | 11,600 |
| 2021/07/05 | 1,557.0 | 1,557.0 | 1,527.0 | 1,527.0 | 1,527.0 | 29,200 |
| 2021/07/02 | 1,562.0 | 1,577.0 | 1,553.0 | 1,568.0 | 1,568.0 | 25,300 |
| 2021/07/01 | 1,542.0 | 1,553.0 | 1,536.0 | 1,550.0 | 1,550.0 | 39,500 |
| 2021/06/30 | 1,576.0 | 1,587.0 | 1,547.0 | 1,549.0 | 1,549.0 | 48,700 |
| 2021/06/29 | 1,581.0 | 1,581.0 | 1,547.0 | 1,554.0 | 1,554.0 | 36,000 |
| 2021/06/28 | 1,582.0 | 1,598.0 | 1,576.0 | 1,595.0 | 1,595.0 | 34,900 |
| 2021/06/25 | 1,574.0 | 1,589.0 | 1,565.0 | 1,580.0 | 1,580.0 | 58,400 |
| 2021/06/24 | 1,529.0 | 1,557.0 | 1,527.0 | 1,548.0 | 1,548.0 | 24,300 |
| 2021/06/23 | 1,554.0 | 1,554.0 | 1,540.0 | 1,542.0 | 1,542.0 | 17,500 |
| 2021/06/22 | 1,528.0 | 1,565.0 | 1,519.0 | 1,564.0 | 1,564.0 | 47,800 |
| 2021/06/21 | 1,512.0 | 1,514.0 | 1,476.0 | 1,479.0 | 1,479.0 | 63,400 |
| 2021/06/18 | 1,546.0 | 1,548.0 | 1,521.0 | 1,530.0 | 1,530.0 | 36,400 |
| 2021/06/17 | 1,556.0 | 1,570.0 | 1,541.0 | 1,545.0 | 1,545.0 | 29,000 |
| 2021/06/16 | 1,562.0 | 1,567.0 | 1,549.0 | 1,556.0 | 1,556.0 | 33,300 |
| 2021/06/15 | 1,533.0 | 1,577.0 | 1,528.0 | 1,577.0 | 1,577.0 | 59,900 |
| 2021/06/14 | 1,529.0 | 1,529.0 | 1,506.0 | 1,519.0 | 1,519.0 | 17,100 |
| 2021/06/11 | 1,565.0 | 1,565.0 | 1,514.0 | 1,521.0 | 1,521.0 | 47,600 |
| 2021/06/10 | 1,535.0 | 1,548.0 | 1,524.0 | 1,535.0 | 1,535.0 | 43,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ジーテクトの取引履歴を振り返りませんか？
ジーテクトの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
