ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ(3491)の株価時系列情報
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ(3491)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/02 | 2,171 | 2,183 | 2,141 | 2,159 | 125,400 |
| 2025/09/01 | 2,142 | 2,195 | 2,139 | 2,188 | 80,500 |
| 2025/08/29 | 2,131 | 2,178 | 2,125 | 2,169 | 99,500 |
| 2025/08/28 | 2,148 | 2,149 | 2,083 | 2,116 | 169,300 |
| 2025/08/27 | 2,167 | 2,178 | 2,129 | 2,161 | 91,100 |
| 2025/08/26 | 2,190 | 2,197 | 2,136 | 2,140 | 172,300 |
| 2025/08/25 | 2,172 | 2,220 | 2,170 | 2,220 | 101,500 |
| 2025/08/22 | 2,206 | 2,216 | 2,179 | 2,179 | 104,700 |
| 2025/08/21 | 2,182 | 2,238 | 2,173 | 2,225 | 115,200 |
| 2025/08/20 | 2,211 | 2,228 | 2,190 | 2,199 | 158,400 |
| 2025/08/19 | 2,222 | 2,228 | 2,184 | 2,211 | 139,000 |
| 2025/08/18 | 2,165 | 2,219 | 2,149 | 2,219 | 206,600 |
| 2025/08/15 | 2,144 | 2,159 | 2,116 | 2,134 | 149,100 |
| 2025/08/14 | 2,139 | 2,164 | 2,118 | 2,151 | 131,100 |
| 2025/08/13 | 2,145 | 2,154 | 2,089 | 2,139 | 149,100 |
| 2025/08/12 | 2,125 | 2,134 | 2,056 | 2,105 | 283,300 |
| 2025/08/08 | 2,143 | 2,151 | 2,088 | 2,111 | 141,200 |
| 2025/08/07 | 2,090 | 2,117 | 2,082 | 2,093 | 171,500 |
| 2025/08/06 | 2,040 | 2,079 | 2,022 | 2,075 | 174,200 |
| 2025/08/05 | 2,010 | 2,033 | 1,995 | 2,023 | 121,000 |
| 2025/08/04 | 1,965 | 2,018 | 1,946 | 2,017 | 200,300 |
| 2025/08/01 | 2,043 | 2,049 | 1,940 | 1,979 | 230,300 |
| 2025/07/31 | 1,940 | 2,034 | 1,935 | 2,021 | 256,700 |
| 2025/07/30 | 1,859 | 1,923 | 1,847 | 1,913 | 75,600 |
| 2025/07/29 | 1,855 | 1,879 | 1,842 | 1,863 | 81,500 |
| 2025/07/28 | 1,872 | 1,912 | 1,855 | 1,861 | 115,000 |
| 2025/07/25 | 1,841 | 1,880 | 1,841 | 1,872 | 68,900 |
| 2025/07/24 | 1,840 | 1,860 | 1,828 | 1,841 | 109,100 |
| 2025/07/23 | 1,813 | 1,875 | 1,792 | 1,840 | 162,600 |
| 2025/07/22 | 1,795 | 1,824 | 1,765 | 1,808 | 307,600 |
| 2025/07/18 | 1,890 | 1,890 | 1,795 | 1,802 | 423,800 |
| 2025/07/17 | 1,925 | 1,969 | 1,879 | 1,892 | 216,000 |
| 2025/07/16 | 1,939 | 1,941 | 1,906 | 1,922 | 141,200 |
| 2025/07/15 | 1,980 | 1,990 | 1,925 | 1,925 | 205,900 |
| 2025/07/14 | 1,977 | 2,000 | 1,933 | 1,992 | 266,500 |
| 2025/07/11 | 2,041 | 2,053 | 1,981 | 1,995 | 315,300 |
| 2025/07/10 | 1,992 | 2,026 | 1,990 | 2,004 | 214,200 |
| 2025/07/09 | 1,960 | 2,023 | 1,955 | 1,986 | 352,900 |
| 2025/07/08 | 1,948 | 1,977 | 1,914 | 1,937 | 265,500 |
| 2025/07/07 | 1,858 | 1,939 | 1,843 | 1,928 | 220,000 |
| 2025/07/04 | 1,873 | 1,907 | 1,860 | 1,876 | 309,900 |
| 2025/07/03 | 1,860 | 1,913 | 1,829 | 1,833 | 363,600 |
| 2025/07/02 | 1,861 | 1,861 | 1,799 | 1,820 | 245,200 |
| 2025/07/01 | 1,812 | 1,885 | 1,812 | 1,850 | 231,100 |
| 2025/06/30 | 1,827 | 1,844 | 1,802 | 1,812 | 240,100 |
| 2025/06/27 | 1,880 | 1,885 | 1,808 | 1,828 | 463,100 |
| 2025/06/26 | 1,818 | 1,922 | 1,818 | 1,880 | 642,900 |
| 2025/06/25 | 1,760 | 1,790 | 1,712 | 1,784 | 303,800 |
| 2025/06/24 | 1,706 | 1,778 | 1,696 | 1,742 | 428,500 |
| 2025/06/23 | 1,647 | 1,690 | 1,615 | 1,671 | 230,400 |
| 2025/06/20 | 1,674 | 1,675 | 1,624 | 1,639 | 185,200 |
| 2025/06/19 | 1,641 | 1,691 | 1,640 | 1,660 | 258,100 |
| 2025/06/18 | 1,708 | 1,712 | 1,626 | 1,642 | 596,600 |
| 2025/06/17 | 1,600 | 1,742 | 1,568 | 1,738 | 1,070,200 |
| 2025/06/16 | 1,491 | 1,546 | 1,453 | 1,520 | 296,800 |
| 2025/06/13 | 1,528 | 1,532 | 1,427 | 1,491 | 1,193,600 |
| 2025/06/12 | 1,609 | 1,636 | 1,599 | 1,629 | 471,800 |
| 2025/06/11 | 1,566 | 1,631 | 1,556 | 1,616 | 397,100 |
| 2025/06/10 | 1,542 | 1,560 | 1,530 | 1,549 | 164,000 |
| 2025/06/09 | 1,546 | 1,552 | 1,510 | 1,545 | 146,100 |
| 2025/06/06 | 1,564 | 1,564 | 1,525 | 1,525 | 143,400 |
| 2025/06/05 | 1,486 | 1,565 | 1,486 | 1,565 | 302,300 |
| 2025/06/04 | 1,459 | 1,502 | 1,457 | 1,479 | 123,500 |
| 2025/06/03 | 1,505 | 1,510 | 1,461 | 1,475 | 179,600 |
| 2025/06/02 | 1,471 | 1,515 | 1,471 | 1,502 | 102,300 |
| 2025/05/30 | 1,480 | 1,502 | 1,475 | 1,486 | 129,700 |
| 2025/05/29 | 1,470 | 1,511 | 1,457 | 1,486 | 172,900 |
| 2025/05/28 | 1,503 | 1,510 | 1,478 | 1,487 | 197,000 |
| 2025/05/27 | 1,521 | 1,549 | 1,521 | 1,523 | 123,500 |
| 2025/05/26 | 1,495 | 1,526 | 1,481 | 1,514 | 125,800 |
| 2025/05/23 | 1,520 | 1,530 | 1,478 | 1,500 | 318,500 |
| 2025/05/22 | 1,451 | 1,509 | 1,418 | 1,495 | 315,400 |
| 2025/05/21 | 1,551 | 1,560 | 1,490 | 1,501 | 173,200 |
| 2025/05/20 | 1,521 | 1,558 | 1,510 | 1,543 | 164,200 |
| 2025/05/19 | 1,476 | 1,532 | 1,472 | 1,526 | 341,600 |
| 2025/05/16 | 1,455 | 1,499 | 1,443 | 1,469 | 141,600 |
| 2025/05/15 | 1,448 | 1,472 | 1,436 | 1,466 | 133,200 |
| 2025/05/14 | 1,436 | 1,474 | 1,426 | 1,465 | 135,900 |
| 2025/05/13 | 1,437 | 1,465 | 1,425 | 1,443 | 122,200 |
| 2025/05/12 | 1,445 | 1,454 | 1,415 | 1,424 | 139,200 |
| 2025/05/09 | 1,398 | 1,452 | 1,396 | 1,432 | 171,700 |
| 2025/05/08 | 1,422 | 1,438 | 1,412 | 1,413 | 196,900 |
| 2025/05/07 | 1,409 | 1,439 | 1,395 | 1,429 | 107,200 |
| 2025/05/02 | 1,429 | 1,429 | 1,390 | 1,401 | 144,600 |
| 2025/05/01 | 1,448 | 1,450 | 1,409 | 1,418 | 122,500 |
| 2025/04/30 | 1,441 | 1,449 | 1,404 | 1,441 | 170,700 |
| 2025/04/28 | 1,420 | 1,433 | 1,392 | 1,426 | 152,700 |
| 2025/04/25 | 1,422 | 1,425 | 1,402 | 1,419 | 189,100 |
| 2025/04/24 | 1,391 | 1,412 | 1,367 | 1,392 | 189,800 |
| 2025/04/23 | 1,435 | 1,435 | 1,391 | 1,409 | 185,300 |
| 2025/04/22 | 1,430 | 1,434 | 1,374 | 1,419 | 211,500 |
| 2025/04/21 | 1,390 | 1,417 | 1,385 | 1,405 | 205,900 |
| 2025/04/18 | 1,362 | 1,423 | 1,351 | 1,405 | 466,900 |
| 2025/04/17 | 1,298 | 1,344 | 1,291 | 1,342 | 192,500 |
| 2025/04/16 | 1,262 | 1,303 | 1,262 | 1,285 | 222,500 |
| 2025/04/15 | 1,270 | 1,309 | 1,252 | 1,262 | 215,600 |
| 2025/04/14 | 1,272 | 1,302 | 1,261 | 1,277 | 380,600 |
| 2025/04/11 | 1,194 | 1,291 | 1,180 | 1,289 | 446,100 |
| 2025/04/10 | 1,233 | 1,249 | 1,162 | 1,201 | 471,500 |
| 2025/04/09 | 1,175 | 1,182 | 1,080 | 1,143 | 347,100 |
| 2025/04/08 | 1,145 | 1,198 | 1,139 | 1,198 | 468,200 |
| 2025/04/07 | 1,118 | 1,132 | 1,058 | 1,085 | 848,200 |
| 2025/04/04 | 1,260 | 1,291 | 1,189 | 1,223 | 447,100 |
| 2025/04/03 | 1,219 | 1,298 | 1,215 | 1,284 | 434,400 |
| 2025/04/02 | 1,220 | 1,280 | 1,206 | 1,255 | 212,900 |
| 2025/04/01 | 1,244 | 1,244 | 1,196 | 1,220 | 326,700 |
| 2025/03/31 | 1,271 | 1,274 | 1,230 | 1,261 | 401,800 |
| 2025/03/28 | 1,309 | 1,340 | 1,298 | 1,301 | 365,200 |
| 2025/03/27 | 1,258 | 1,321 | 1,246 | 1,306 | 338,600 |
| 2025/03/26 | 1,230 | 1,277 | 1,230 | 1,264 | 261,700 |
| 2025/03/25 | 1,221 | 1,256 | 1,215 | 1,234 | 367,000 |
| 2025/03/24 | 1,178 | 1,221 | 1,150 | 1,201 | 424,800 |
| 2025/03/21 | 1,180 | 1,205 | 1,173 | 1,186 | 281,300 |
| 2025/03/19 | 1,169 | 1,208 | 1,154 | 1,185 | 395,200 |
| 2025/03/18 | 1,149 | 1,183 | 1,145 | 1,160 | 454,900 |
| 2025/03/17 | 1,112 | 1,164 | 1,103 | 1,148 | 608,400 |
| 2025/03/14 | 1,162 | 1,169 | 1,068 | 1,094 | 1,745,300 |
| 2025/03/13 | 1,110 | 1,110 | 1,040 | 1,086 | 524,100 |
| 2025/03/12 | 1,042 | 1,106 | 1,034 | 1,094 | 412,300 |
| 2025/03/11 | 1,011 | 1,037 | 999 | 1,036 | 330,900 |
| 2025/03/10 | 1,039 | 1,046 | 1,029 | 1,036 | 173,000 |
| 2025/03/07 | 1,030 | 1,034 | 1,014 | 1,030 | 211,900 |
| 2025/03/06 | 1,047 | 1,055 | 1,027 | 1,038 | 225,000 |
| 2025/03/05 | 1,060 | 1,062 | 1,020 | 1,020 | 457,200 |
| 2025/03/04 | 1,096 | 1,096 | 1,042 | 1,060 | 485,700 |
| 2025/03/03 | 1,067 | 1,130 | 1,065 | 1,114 | 414,400 |
| 2025/02/28 | 1,080 | 1,102 | 1,055 | 1,063 | 478,500 |
| 2025/02/27 | 1,120 | 1,126 | 1,076 | 1,090 | 404,600 |
| 2025/02/26 | 1,074 | 1,110 | 1,070 | 1,100 | 315,600 |
| 2025/02/25 | 1,104 | 1,104 | 1,067 | 1,075 | 737,900 |
| 2025/02/21 | 1,175 | 1,193 | 1,121 | 1,133 | 672,300 |
| 2025/02/20 | 1,154 | 1,170 | 1,149 | 1,160 | 341,500 |
| 2025/02/19 | 1,161 | 1,176 | 1,150 | 1,155 | 240,500 |
| 2025/02/18 | 1,168 | 1,170 | 1,136 | 1,159 | 353,800 |
| 2025/02/17 | 1,187 | 1,200 | 1,162 | 1,170 | 341,500 |
| 2025/02/14 | 1,226 | 1,226 | 1,166 | 1,178 | 361,300 |
| 2025/02/13 | 1,245 | 1,271 | 1,227 | 1,237 | 303,300 |
| 2025/02/12 | 1,240 | 1,240 | 1,210 | 1,226 | 277,000 |
| 2025/02/10 | 1,226 | 1,257 | 1,219 | 1,239 | 344,200 |
| 2025/02/07 | 1,250 | 1,262 | 1,194 | 1,220 | 419,200 |
| 2025/02/06 | 1,236 | 1,287 | 1,236 | 1,268 | 591,900 |
| 2025/02/05 | 1,322 | 1,325 | 1,222 | 1,222 | 1,618,100 |
| 2025/02/04 | 1,503 | 1,507 | 1,461 | 1,480 | 262,300 |
| 2025/02/03 | 1,502 | 1,507 | 1,444 | 1,484 | 238,000 |
| 2025/01/31 | 1,549 | 1,569 | 1,528 | 1,528 | 86,700 |
| 2025/01/30 | 1,553 | 1,588 | 1,522 | 1,525 | 226,400 |
| 2025/01/29 | 1,551 | 1,580 | 1,536 | 1,572 | 189,900 |
| 2025/01/28 | 1,503 | 1,530 | 1,485 | 1,527 | 191,500 |
| 2025/01/27 | 1,599 | 1,599 | 1,509 | 1,515 | 490,600 |
| 2025/01/24 | 1,554 | 1,661 | 1,531 | 1,635 | 339,800 |
| 2025/01/23 | 1,583 | 1,583 | 1,529 | 1,554 | 271,800 |
| 2025/01/22 | 1,622 | 1,622 | 1,549 | 1,590 | 274,600 |
| 2025/01/21 | 1,630 | 1,630 | 1,585 | 1,611 | 162,100 |
| 2025/01/20 | 1,650 | 1,650 | 1,583 | 1,617 | 227,400 |
| 2025/01/17 | 1,648 | 1,675 | 1,613 | 1,650 | 383,900 |
| 2025/01/16 | 1,617 | 1,645 | 1,577 | 1,623 | 643,000 |
| 2025/01/15 | 1,496 | 1,586 | 1,458 | 1,577 | 441,200 |
| 2025/01/14 | 1,499 | 1,499 | 1,428 | 1,487 | 252,500 |
| 2025/01/10 | 1,437 | 1,517 | 1,435 | 1,500 | 502,600 |
| 2025/01/09 | 1,445 | 1,461 | 1,425 | 1,437 | 140,500 |
| 2025/01/08 | 1,450 | 1,467 | 1,421 | 1,445 | 190,300 |
| 2025/01/07 | 1,433 | 1,490 | 1,430 | 1,458 | 294,400 |
| 2025/01/06 | 1,528 | 1,550 | 1,421 | 1,426 | 485,000 |
| 2024/12/30 | 1,498 | 1,565 | 1,482 | 1,553 | 362,500 |
| 2024/12/27 | 1,555 | 1,570 | 1,511 | 1,525 | 431,200 |
| 2024/12/26 | 1,470 | 1,541 | 1,466 | 1,540 | 570,500 |
| 2024/12/25 | 1,427 | 1,448 | 1,412 | 1,445 | 224,600 |
| 2024/12/24 | 1,455 | 1,471 | 1,412 | 1,424 | 370,500 |
| 2024/12/23 | 1,354 | 1,450 | 1,352 | 1,432 | 844,900 |
| 2024/12/20 | 1,253 | 1,384 | 1,253 | 1,354 | 710,600 |
| 2024/12/19 | 1,231 | 1,259 | 1,217 | 1,254 | 300,000 |
| 2024/12/18 | 1,246 | 1,289 | 1,233 | 1,248 | 414,700 |
| 2024/12/17 | 1,302 | 1,360 | 1,254 | 1,259 | 941,400 |
| 2024/12/16 | 1,264 | 1,304 | 1,230 | 1,233 | 413,200 |
| 2024/12/13 | 1,242 | 1,318 | 1,209 | 1,274 | 1,004,100 |
| 2024/12/12 | 1,325 | 1,325 | 1,203 | 1,212 | 1,785,200 |
| 2024/12/11 | 1,270 | 1,291 | 1,242 | 1,265 | 626,300 |
| 2024/12/10 | 1,253 | 1,263 | 1,227 | 1,244 | 183,100 |
| 2024/12/09 | 1,217 | 1,260 | 1,213 | 1,259 | 185,700 |
| 2024/12/06 | 1,219 | 1,222 | 1,205 | 1,216 | 86,500 |
| 2024/12/05 | 1,219 | 1,240 | 1,216 | 1,227 | 70,000 |
| 2024/12/04 | 1,237 | 1,237 | 1,211 | 1,217 | 86,800 |
| 2024/12/03 | 1,265 | 1,265 | 1,221 | 1,229 | 107,700 |
| 2024/12/02 | 1,230 | 1,264 | 1,218 | 1,254 | 108,200 |
| 2024/11/29 | 1,208 | 1,236 | 1,204 | 1,225 | 56,800 |
| 2024/11/28 | 1,223 | 1,250 | 1,219 | 1,220 | 54,900 |
| 2024/11/27 | 1,244 | 1,255 | 1,209 | 1,242 | 114,800 |
| 2024/11/26 | 1,223 | 1,240 | 1,206 | 1,238 | 104,400 |
| 2024/11/25 | 1,211 | 1,237 | 1,192 | 1,232 | 116,000 |
| 2024/11/22 | 1,218 | 1,240 | 1,200 | 1,200 | 149,400 |
| 2024/11/21 | 1,215 | 1,230 | 1,201 | 1,216 | 143,200 |
| 2024/11/20 | 1,181 | 1,220 | 1,175 | 1,208 | 186,100 |
| 2024/11/19 | 1,126 | 1,208 | 1,125 | 1,188 | 346,900 |
| 2024/11/18 | 1,102 | 1,128 | 1,100 | 1,120 | 132,000 |
| 2024/11/15 | 1,090 | 1,140 | 1,087 | 1,124 | 128,500 |
| 2024/11/14 | 1,150 | 1,150 | 1,086 | 1,087 | 200,900 |
| 2024/11/13 | 1,145 | 1,170 | 1,131 | 1,157 | 155,600 |
| 2024/11/12 | 1,130 | 1,171 | 1,130 | 1,145 | 116,300 |
| 2024/11/11 | 1,124 | 1,129 | 1,104 | 1,117 | 59,700 |
| 2024/11/08 | 1,112 | 1,133 | 1,107 | 1,124 | 81,200 |