1,769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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,607.0 | 1,607.0 | 1,586.0 | 1,591.0 | 1,591.0 | 120,100 |
| 2024/09/19 | 1,570.0 | 1,596.0 | 1,564.0 | 1,587.0 | 1,587.0 | 127,200 |
| 2024/09/18 | 1,562.0 | 1,562.0 | 1,545.0 | 1,561.0 | 1,561.0 | 72,100 |
| 2024/09/17 | 1,550.0 | 1,568.0 | 1,516.0 | 1,544.0 | 1,544.0 | 259,400 |
| 2024/09/13 | 1,550.0 | 1,562.0 | 1,531.0 | 1,541.0 | 1,541.0 | 145,800 |
| 2024/09/12 | 1,571.0 | 1,571.0 | 1,541.0 | 1,564.0 | 1,564.0 | 164,400 |
| 2024/09/11 | 1,582.0 | 1,582.0 | 1,524.0 | 1,535.0 | 1,535.0 | 204,300 |
| 2024/09/10 | 1,607.0 | 1,612.0 | 1,594.0 | 1,594.0 | 1,594.0 | 63,400 |
| 2024/09/09 | 1,585.0 | 1,610.0 | 1,576.0 | 1,610.0 | 1,610.0 | 90,100 |
| 2024/09/06 | 1,632.0 | 1,645.0 | 1,605.0 | 1,615.0 | 1,615.0 | 152,900 |
| 2024/09/05 | 1,622.0 | 1,660.0 | 1,615.0 | 1,640.0 | 1,640.0 | 60,700 |
| 2024/09/04 | 1,657.0 | 1,659.0 | 1,629.0 | 1,635.0 | 1,635.0 | 104,000 |
| 2024/09/03 | 1,685.0 | 1,695.0 | 1,680.0 | 1,680.0 | 1,680.0 | 39,200 |
| 2024/09/02 | 1,695.0 | 1,695.0 | 1,670.0 | 1,680.0 | 1,680.0 | 51,300 |
| 2024/08/30 | 1,678.0 | 1,690.0 | 1,673.0 | 1,673.0 | 1,673.0 | 50,300 |
| 2024/08/29 | 1,662.0 | 1,678.0 | 1,658.0 | 1,672.0 | 1,672.0 | 43,300 |
| 2024/08/28 | 1,657.0 | 1,668.0 | 1,653.0 | 1,667.0 | 1,667.0 | 48,000 |
| 2024/08/27 | 1,665.0 | 1,675.0 | 1,663.0 | 1,670.0 | 1,670.0 | 40,400 |
| 2024/08/26 | 1,670.0 | 1,670.0 | 1,647.0 | 1,657.0 | 1,657.0 | 43,200 |
| 2024/08/23 | 1,674.0 | 1,682.0 | 1,666.0 | 1,673.0 | 1,673.0 | 35,600 |
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。
