KabuInsight

ジーテクト

5970
プライム/金属製品/G-TEKT CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,881.01,895.01,865.01,873.0-27.0-1.42%240,100
2026-03-121,929.01,929.01,891.01,900.0-31.0-1.61%151,400
2026-03-111,932.01,950.01,930.01,931.0+4.0+0.21%128,800
2026-03-101,910.01,931.01,895.01,927.0+48.0+2.55%226,100
2026-03-091,858.01,880.01,841.01,879.0-46.0-2.39%463,300
2026-03-061,921.01,929.01,903.01,925.0-4.0-0.21%147,300
2026-03-051,951.01,955.01,916.01,929.0+36.0+1.90%241,000
2026-03-041,949.01,949.01,872.01,893.0-77.0-3.91%417,500
2026-03-032,031.02,039.01,970.01,970.0-66.0-3.24%240,600
2026-03-022,030.02,046.02,014.02,036.0-31.0-1.50%258,600
2026-02-272,055.02,067.02,033.02,067.0+23.0+1.13%122,800
2026-02-262,050.02,059.02,034.02,044.0-3.0-0.15%173,400
2026-02-252,063.02,065.02,034.02,047.0+11.0+0.54%137,800
2026-02-242,022.02,056.02,017.02,036.0+16.0+0.79%195,200
2026-02-202,025.02,028.02,003.02,020.0-9.0-0.44%144,300
2026-02-192,023.02,042.02,018.02,029.0+11.0+0.55%108,700
2026-02-182,015.02,023.02,005.02,018.0+17.0+0.85%147,800
2026-02-171,999.02,010.01,981.02,001.0+11.0+0.55%176,900
2026-02-161,995.02,009.01,985.01,990.0+1.0+0.05%174,500
2026-02-132,014.02,014.01,978.01,989.0-45.0-2.21%329,500
2026-02-122,030.02,050.02,025.02,034.0+13.0+0.64%199,900
2026-02-101,998.02,028.01,991.02,021.0+37.0+1.86%212,100
2026-02-092,031.02,032.01,979.01,984.0-25.0-1.24%295,200
2026-02-061,980.02,009.01,970.02,009.0+31.0+1.57%153,600
2026-02-051,989.01,999.01,973.01,978.0+24.0+1.23%216,600
2026-02-041,959.01,975.01,954.01,954.0+1.0+0.05%175,800
2026-02-031,957.01,964.01,940.01,953.00.00.00%224,800
2026-02-021,983.01,984.01,941.01,953.0-6.0-0.31%208,400
2026-01-301,951.01,959.01,937.01,959.0+22.0+1.14%111,300
2026-01-291,942.01,946.01,913.01,937.0+1.0+0.05%191,100
2026-01-281,969.01,969.01,936.01,936.0-39.0-1.97%200,300
2026-01-271,982.01,988.01,964.01,975.0-22.0-1.10%166,400
2026-01-262,000.02,002.01,980.01,997.0-25.0-1.24%228,600
2026-01-232,040.02,048.02,014.02,022.0-11.0-0.54%138,300
2026-01-222,039.02,046.02,026.02,033.0+11.0+0.54%105,700
2026-01-212,005.02,023.01,993.02,022.0-9.0-0.44%172,300
2026-01-202,061.02,063.02,031.02,031.0-35.0-1.69%125,500
2026-01-192,063.02,069.02,029.02,066.0-26.0-1.24%223,000
2026-01-162,064.02,096.02,050.02,092.0+15.0+0.72%244,900
2026-01-152,083.02,090.02,061.02,077.0+3.0+0.14%241,400
2026-01-142,068.02,089.02,058.02,074.0+26.0+1.27%279,800
2026-01-132,050.02,063.02,027.02,048.0+36.0+1.79%396,300
2026-01-092,000.02,023.01,994.02,012.0+29.0+1.46%253,600
2026-01-082,008.02,011.01,977.01,983.0-35.0-1.73%269,000
2026-01-072,018.02,033.02,005.02,018.0-1.0-0.05%173,000
2026-01-062,008.02,042.02,007.02,019.0+14.0+0.70%345,600
2026-01-051,975.02,012.01,973.02,005.0+41.0+2.09%354,100
2025-12-301,960.01,969.01,948.01,964.0+1.0+0.05%151,700
2025-12-291,970.01,981.01,952.01,963.0-7.0-0.36%239,000
2025-12-261,990.01,996.01,958.01,970.0-4.0-0.20%303,200
2025-12-251,955.01,975.01,946.01,974.0+33.0+1.70%285,800
2025-12-241,924.01,951.01,912.01,941.0+23.0+1.20%314,600
2025-12-231,939.01,940.01,910.01,918.0-29.0-1.49%492,100
2025-12-221,921.01,958.01,912.01,947.0+47.0+2.47%2,542,900
2025-12-191,888.01,909.01,888.01,900.0+12.0+0.64%294,400
2025-12-181,888.01,894.01,875.01,888.0+6.0+0.32%283,400
2025-12-171,910.01,910.01,868.01,882.0-22.0-1.16%478,500
2025-12-161,903.01,914.01,889.01,904.0+15.0+0.79%1,028,200
2025-12-151,878.01,903.01,874.01,889.0+12.0+0.64%1,022,800
2025-12-121,865.01,882.01,861.01,877.0+30.0+1.62%293,600
2025-12-111,886.01,894.01,847.01,847.0-32.0-1.70%233,600
2025-12-101,885.01,902.01,879.01,879.0-6.0-0.32%198,300
2025-12-091,890.01,899.01,877.01,885.0-4.0-0.21%194,900
2025-12-081,840.01,896.01,840.01,889.0+54.0+2.94%526,300
2025-12-051,840.01,857.01,834.01,835.0-76.0-3.98%866,400
2025-12-041,889.01,918.01,889.01,911.0+22.0+1.16%66,000
2025-12-031,892.01,897.01,884.01,889.00.00.00%47,100
2025-12-021,915.01,915.01,887.01,889.0-26.0-1.36%76,300
2025-12-011,946.01,946.01,913.01,915.0-31.0-1.59%88,800
2025-11-281,934.01,946.01,931.01,946.0+22.0+1.14%65,000
2025-11-271,927.01,939.01,919.01,924.0+15.0+0.79%51,800
2025-11-261,906.01,912.01,898.01,909.0+23.0+1.22%65,000
2025-11-251,889.01,897.01,881.01,886.0+11.0+0.59%81,200
2025-11-211,844.01,878.01,844.01,875.0+27.0+1.46%55,800
2025-11-201,872.01,872.01,846.01,848.0-5.0-0.27%62,600
2025-11-191,860.01,874.01,846.01,853.0-3.0-0.16%77,600
2025-11-181,882.01,892.01,855.01,856.0-30.0-1.59%89,700
2025-11-171,919.01,922.01,870.01,886.0-32.0-1.67%178,500
2025-11-141,955.01,959.01,917.01,918.0-137.0-6.67%345,400
2025-11-132,067.02,071.02,050.02,055.0+4.0+0.20%47,700
2025-11-122,040.02,064.02,034.02,051.0+20.0+0.98%70,900
2025-11-112,025.02,040.02,006.02,031.0+6.0+0.30%46,300
2025-11-102,004.02,025.01,999.02,025.0+36.0+1.81%64,400
2025-11-071,981.01,990.01,973.01,989.0+1.0+0.05%51,300
2025-11-061,965.02,004.01,957.01,988.0+31.0+1.58%72,200
2025-11-051,973.01,976.01,921.01,957.0-24.0-1.21%91,100
2025-11-041,975.01,990.01,963.01,981.0-2.0-0.10%105,200
2025-10-311,990.01,991.01,951.01,983.00.00.00%92,900
2025-10-301,986.01,998.01,976.01,983.0+12.0+0.61%328,300
2025-10-292,013.02,013.01,968.01,971.0-37.0-1.84%100,200
2025-10-282,049.02,052.02,008.02,008.0-46.0-2.24%83,200
2025-10-272,055.02,060.02,041.02,054.0+15.0+0.74%72,700
2025-10-242,031.02,049.02,028.02,039.0+9.0+0.44%54,600
2025-10-232,010.02,032.02,001.02,030.0+22.0+1.10%65,500
2025-10-221,994.02,009.01,984.02,008.0+25.0+1.26%80,300
2025-10-211,989.01,998.01,981.01,983.0-5.0-0.25%55,300
2025-10-201,981.01,988.01,972.01,988.0+25.0+1.27%70,300
2025-10-171,965.01,970.01,953.01,963.0-11.0-0.56%52,900
2025-10-161,962.01,981.01,962.01,974.0+15.0+0.77%47,400
2025-10-151,949.01,959.01,938.01,959.0+31.0+1.61%63,500
2025-10-141,920.01,951.01,906.01,928.0-15.0-0.77%118,600
2025-10-101,957.01,963.01,930.01,943.0-37.0-1.87%73,100
2025-10-091,965.01,980.01,954.01,980.0+16.0+0.81%55,800
2025-10-081,993.01,996.01,957.01,964.0-21.0-1.06%89,800
2025-10-071,955.01,986.01,945.01,985.0+30.0+1.53%99,600
2025-10-061,970.01,980.01,954.01,955.0+22.0+1.14%87,400
2025-10-031,928.01,938.01,922.01,933.0+11.0+0.57%51,500
2025-10-021,911.01,925.01,891.01,922.0+8.0+0.42%64,300
2025-10-011,965.01,965.01,904.01,914.0-68.0-3.43%111,100
2025-09-301,992.01,992.01,955.01,982.0-2.0-0.10%76,400
2025-09-291,980.01,996.01,965.01,984.0-36.0-1.78%81,000
2025-09-262,005.02,026.01,996.02,020.0+17.0+0.85%104,800
2025-09-251,995.02,004.01,987.02,003.0+11.0+0.55%58,700
2025-09-242,000.02,007.01,981.01,992.0-2.0-0.10%71,900
2025-09-221,983.02,009.01,978.01,994.0+11.0+0.55%75,000
2025-09-192,008.02,023.01,977.01,983.0-23.0-1.15%131,300
2025-09-182,020.02,020.02,003.02,006.0-16.0-0.79%58,500
2025-09-172,029.02,029.02,010.02,022.0-13.0-0.64%52,500
2025-09-162,003.02,038.02,002.02,035.0+30.0+1.50%59,300
2025-09-122,018.02,027.02,002.02,005.0——93,900

直近120営業日分を表示