日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/29 1,548 1,580 1,531 1,560 125,600
2026/05/28 1,510 1,541 1,489 1,531 201,500
2026/05/27 1,480 1,509 1,468 1,505 182,000
2026/05/26 1,487 1,492 1,450 1,475 160,600
2026/05/25 1,456 1,476 1,435 1,470 182,600
2026/05/22 1,493 1,513 1,434 1,435 311,300
2026/05/21 1,518 1,525 1,486 1,503 171,300
2026/05/20 1,572 1,572 1,499 1,508 193,500
2026/05/19 1,536 1,593 1,517 1,584 240,700
2026/05/18 1,553 1,557 1,500 1,511 153,600
2026/05/15 1,570 1,584 1,535 1,552 123,400
2026/05/14 1,582 1,596 1,570 1,570 112,000
2026/05/13 1,570 1,602 1,570 1,584 165,100
2026/05/12 1,585 1,591 1,553 1,569 136,900
2026/05/11 1,633 1,633 1,584 1,588 176,000
2026/05/08 1,601 1,640 1,590 1,618 179,100
2026/05/07 1,607 1,613 1,558 1,586 220,300
2026/05/01 1,543 1,586 1,521 1,567 196,300
2026/04/30 1,533 1,543 1,510 1,532 211,900
2026/04/28 1,500 1,531 1,477 1,529 240,700
2026/04/27 1,563 1,564 1,507 1,507 244,400
2026/04/24 1,575 1,593 1,561 1,561 177,400
2026/04/23 1,586 1,593 1,559 1,575 187,200
2026/04/22 1,616 1,628 1,575 1,587 148,500
2026/04/21 1,588 1,608 1,579 1,603 240,200
2026/04/20 1,600 1,612 1,585 1,606 166,400
2026/04/17 1,623 1,647 1,580 1,585 232,000
2026/04/16 1,644 1,683 1,640 1,649 230,900
2026/04/15 1,624 1,639 1,596 1,611 175,300
2026/04/14 1,595 1,612 1,555 1,590 194,500
2026/04/13 1,519 1,539 1,495 1,525 292,900
2026/04/10 1,605 1,620 1,551 1,551 280,900
2026/04/09 1,630 1,642 1,612 1,617 132,000
2026/04/08 1,620 1,629 1,590 1,629 276,900
2026/04/07 1,564 1,613 1,557 1,601 260,400
2026/04/06 1,528 1,548 1,520 1,524 129,700
2026/04/03 1,473 1,531 1,470 1,528 188,700
2026/03/27 1,420 1,446 1,417 1,438 287,800
2026/03/26 1,384 1,406 1,353 1,405 298,400
2026/03/25 1,383 1,444 1,374 1,396 463,000
2026/03/24 1,394 1,394 1,318 1,341 506,900
2026/03/23 1,276 1,297 1,248 1,274 546,800
2026/03/19 1,352 1,388 1,329 1,336 615,000
2026/03/18 1,421 1,457 1,317 1,347 1,485,100
2026/03/17 1,559 1,559 1,502 1,521 385,300
2026/03/16 1,550 1,565 1,529 1,545 171,200
2026/03/13 1,543 1,574 1,536 1,540 243,000
2026/03/12 1,619 1,629 1,571 1,583 246,500
2026/03/11 1,637 1,637 1,603 1,622 246,000
2026/03/10 1,605 1,622 1,577 1,622 284,300
2026/03/09 1,567 1,607 1,526 1,581 326,900
2026/03/06 1,611 1,655 1,594 1,647 215,200
2026/03/05 1,650 1,675 1,616 1,616 225,200
2026/03/04 1,590 1,616 1,538 1,570 274,700
2026/03/03 1,669 1,697 1,606 1,606 314,300
2026/03/02 1,647 1,662 1,624 1,660 195,000
2026/02/27 1,700 1,720 1,672 1,687 222,100
2026/02/26 1,628 1,692 1,628 1,661 256,900
2026/02/25 1,569 1,641 1,569 1,618 325,400
2026/02/24 1,636 1,636 1,560 1,576 299,700
2026/02/20 1,664 1,669 1,624 1,635 190,400
2026/02/19 1,654 1,661 1,631 1,656 166,300
2026/02/18 1,652 1,683 1,630 1,666 240,400
2026/02/17 1,627 1,673 1,612 1,658 252,200
2026/02/16 1,549 1,639 1,549 1,627 355,200
2026/02/13 1,600 1,614 1,537 1,548 402,200
2026/02/12 1,610 1,632 1,580 1,620 295,800
2026/02/10 1,580 1,624 1,579 1,600 387,500
2026/02/09 1,543 1,572 1,529 1,546 163,800
2026/02/06 1,513 1,528 1,477 1,524 456,500
2026/02/05 1,517 1,567 1,501 1,544 377,800
2026/02/04 1,519 1,526 1,498 1,502 444,000
2026/02/03 1,560 1,567 1,530 1,555 371,800
2026/02/02 1,567 1,590 1,553 1,559 341,900
2026/01/30 1,518 1,574 1,518 1,557 249,700
2026/01/29 1,552 1,563 1,514 1,539 363,900
2026/01/28 1,590 1,601 1,548 1,561 380,000
2026/01/27 1,597 1,645 1,578 1,610 240,600
2026/01/26 1,580 1,622 1,575 1,583 355,300
2026/01/23 1,599 1,604 1,561 1,581 514,300
2026/01/22 1,585 1,609 1,570 1,585 446,200
2026/01/21 1,622 1,634 1,570 1,607 619,600
2026/01/20 1,717 1,720 1,640 1,656 306,600
2026/01/19 1,686 1,746 1,665 1,734 249,200
2026/01/16 1,675 1,691 1,630 1,689 274,900
2026/01/15 1,649 1,699 1,643 1,692 227,400
2026/01/14 1,620 1,681 1,614 1,658 282,500
2026/01/13 1,692 1,696 1,609 1,611 574,600
2026/01/09 1,686 1,743 1,679 1,682 386,700
2026/01/08 1,662 1,679 1,606 1,661 634,600
2026/01/07 1,674 1,704 1,640 1,656 455,700
2026/01/06 1,677 1,707 1,641 1,703 558,300
2026/01/05 1,791 1,791 1,677 1,690 469,600
2025/12/30 1,800 1,828 1,768 1,771 313,700
2025/12/29 1,905 1,905 1,799 1,819 412,600
2025/12/26 1,880 1,922 1,858 1,886 283,200
2025/12/25 1,740 1,877 1,725 1,863 513,400
2025/12/24 1,850 1,850 1,773 1,776 609,100
2025/12/23 1,961 1,967 1,833 1,862 430,500
2025/12/22 1,967 1,973 1,920 1,952 247,500
2025/12/19 1,885 2,025 1,856 1,937 693,200
2025/12/18 1,933 1,933 1,820 1,830 484,000
2025/12/17 1,959 2,014 1,921 1,970 336,000
2025/12/16 1,999 2,170 1,906 1,919 1,215,200
2025/12/15 2,076 2,166 2,050 2,140 657,900
2025/12/12 1,948 2,040 1,947 2,031 319,600
2025/12/11 2,066 2,066 1,957 1,960 201,000
2025/12/10 2,010 2,067 1,997 2,058 189,700
2025/12/09 2,088 2,088 1,979 2,002 285,100
2025/12/08 2,024 2,081 2,008 2,070 119,200
2025/12/05 2,001 2,020 1,980 2,006 107,300
2025/12/04 1,994 2,026 1,976 2,010 192,800
2025/12/03 1,973 2,033 1,944 2,027 165,400
2025/12/02 2,075 2,075 1,957 1,957 214,000
2025/12/01 2,098 2,110 2,024 2,048 164,700
2025/11/28 2,126 2,126 2,088 2,105 67,100
2025/11/27 2,126 2,141 2,086 2,098 112,000
2025/11/26 2,001 2,141 1,998 2,128 172,100
2025/11/25 2,080 2,090 1,984 2,000 169,800
2025/11/21 1,949 2,069 1,941 2,069 196,600
2025/11/20 2,007 2,040 1,953 1,983 101,500
2025/11/19 1,982 2,003 1,944 1,969 113,100
2025/11/18 1,956 2,014 1,956 2,002 133,900
2025/11/17 2,096 2,101 1,964 2,006 192,300
2025/11/14 2,075 2,138 2,062 2,096 182,700
2025/11/13 2,122 2,175 2,111 2,139 135,300
2025/11/12 2,017 2,113 2,010 2,111 143,200
2025/11/11 2,050 2,051 1,984 2,016 118,600
2025/11/10 1,990 2,033 1,990 2,031 87,600
2025/11/07 2,003 2,006 1,976 1,986 75,700
2025/11/06 2,039 2,043 2,013 2,020 92,300
2025/11/05 2,011 2,018 1,948 2,012 138,600
2025/11/04 1,986 2,008 1,934 2,000 126,200
2025/10/31 2,049 2,067 1,983 2,000 198,700
2025/10/30 1,963 2,034 1,960 2,029 130,600
2025/10/29 2,093 2,093 1,982 1,990 129,600
2025/10/28 2,154 2,174 2,060 2,060 119,600
2025/10/27 2,103 2,148 2,101 2,138 98,100
2025/10/24 2,160 2,162 2,078 2,096 171,600
2025/10/23 2,161 2,199 2,143 2,173 93,400
2025/10/22 2,166 2,195 2,156 2,185 96,700
2025/10/21 2,233 2,249 2,158 2,177 129,700
2025/10/20 2,201 2,237 2,188 2,237 81,800
2025/10/17 2,152 2,192 2,143 2,182 96,200
2025/10/16 2,227 2,268 2,165 2,179 134,900
2025/10/15 2,220 2,264 2,220 2,222 126,200
2025/10/14 2,265 2,296 2,197 2,216 254,200
2025/10/10 2,290 2,320 2,263 2,308 200,200
2025/10/09 2,275 2,309 2,232 2,284 136,200
2025/10/08 2,266 2,294 2,235 2,275 149,300
2025/10/07 2,266 2,310 2,240 2,266 375,000
2025/10/06 2,245 2,288 2,167 2,269 463,000
2025/10/03 1,966 2,120 1,966 2,113 293,900
2025/10/02 2,073 2,095 1,953 1,966 335,100
2025/10/01 2,116 2,147 2,011 2,080 277,300
2025/09/30 2,204 2,222 2,158 2,165 185,900
2025/09/29 2,368 2,368 2,224 2,224 285,500
2025/09/26 2,306 2,378 2,306 2,361 252,100
2025/09/25 2,244 2,286 2,200 2,256 184,100
2025/09/24 2,260 2,270 2,230 2,259 170,000
2025/09/22 2,350 2,359 2,289 2,289 148,900
2025/09/19 2,372 2,421 2,295 2,309 237,100
2025/09/18 2,478 2,495 2,379 2,379 267,700
2025/09/17 2,502 2,519 2,451 2,469 217,800
2025/09/16 2,524 2,541 2,431 2,452 367,200
2025/09/12 2,451 2,559 2,415 2,525 1,115,000
2025/09/11 2,216 2,225 2,186 2,201 213,500
2025/09/10 2,243 2,243 2,177 2,209 159,600
2025/09/09 2,210 2,255 2,208 2,236 146,100
2025/09/08 2,221 2,229 2,183 2,200 133,600
2025/09/05 2,139 2,210 2,118 2,186 213,200
2025/09/04 2,133 2,164 2,122 2,153 116,700
2025/09/03 2,131 2,154 2,099 2,125 154,000
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

このページの先頭へ