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 |
|---|---|---|---|---|---|
| 2024/09/19 | 1,147 | 1,148 | 1,111 | 1,130 | 148,500 |
| 2024/09/18 | 1,086 | 1,128 | 1,079 | 1,117 | 294,000 |
| 2024/09/17 | 1,027 | 1,089 | 1,026 | 1,074 | 496,400 |
| 2024/09/13 | 1,036 | 1,069 | 1,001 | 1,016 | 865,500 |
| 2024/09/12 | 1,218 | 1,223 | 1,172 | 1,184 | 341,700 |
| 2024/09/11 | 1,222 | 1,244 | 1,162 | 1,185 | 251,400 |
| 2024/09/10 | 1,215 | 1,226 | 1,194 | 1,216 | 149,600 |
| 2024/09/09 | 1,124 | 1,196 | 1,109 | 1,187 | 236,700 |
| 2024/09/06 | 1,190 | 1,205 | 1,161 | 1,176 | 149,600 |
| 2024/09/05 | 1,158 | 1,197 | 1,150 | 1,183 | 113,300 |
| 2024/09/04 | 1,198 | 1,219 | 1,163 | 1,166 | 210,400 |
| 2024/09/03 | 1,233 | 1,244 | 1,216 | 1,242 | 167,700 |
| 2024/09/02 | 1,193 | 1,214 | 1,188 | 1,205 | 135,900 |
| 2024/08/30 | 1,174 | 1,192 | 1,170 | 1,176 | 75,600 |
| 2024/08/29 | 1,161 | 1,193 | 1,150 | 1,174 | 85,100 |
| 2024/08/28 | 1,195 | 1,217 | 1,166 | 1,175 | 194,200 |
| 2024/08/27 | 1,150 | 1,206 | 1,146 | 1,198 | 402,300 |
| 2024/08/26 | 1,104 | 1,162 | 1,103 | 1,158 | 240,900 |
| 2024/08/23 | 1,108 | 1,120 | 1,092 | 1,115 | 142,900 |
| 2024/08/22 | 1,108 | 1,116 | 1,085 | 1,109 | 88,700 |
| 2024/08/21 | 1,077 | 1,119 | 1,077 | 1,087 | 110,700 |
| 2024/08/20 | 1,075 | 1,127 | 1,069 | 1,107 | 184,800 |
| 2024/08/19 | 1,090 | 1,090 | 1,050 | 1,050 | 148,900 |
| 2024/08/16 | 1,088 | 1,099 | 1,072 | 1,098 | 146,200 |
| 2024/08/15 | 1,007 | 1,058 | 1,002 | 1,052 | 145,000 |
| 2024/08/14 | 1,011 | 1,019 | 992 | 1,015 | 155,000 |
| 2024/08/13 | 945 | 1,014 | 945 | 996 | 263,600 |
| 2024/08/09 | 932 | 966 | 923 | 940 | 219,600 |
| 2024/08/08 | 900 | 934 | 885 | 919 | 249,100 |
| 2024/08/07 | 823 | 944 | 818 | 893 | 812,200 |
| 2024/08/06 | 860 | 899 | 837 | 853 | 550,400 |
| 2024/08/05 | 835 | 900 | 835 | 835 | 716,800 |
| 2024/08/02 | 1,060 | 1,063 | 982 | 985 | 440,700 |
| 2024/08/01 | 1,168 | 1,168 | 1,080 | 1,081 | 422,900 |
| 2024/07/31 | 1,152 | 1,201 | 1,135 | 1,201 | 181,600 |
| 2024/07/30 | 1,210 | 1,215 | 1,161 | 1,167 | 217,500 |
| 2024/07/29 | 1,190 | 1,218 | 1,176 | 1,218 | 152,800 |
| 2024/07/26 | 1,187 | 1,224 | 1,166 | 1,166 | 253,700 |
| 2024/07/25 | 1,205 | 1,206 | 1,155 | 1,157 | 290,900 |
| 2024/07/24 | 1,277 | 1,279 | 1,220 | 1,220 | 218,400 |
| 2024/07/23 | 1,355 | 1,384 | 1,265 | 1,275 | 316,900 |
| 2024/07/22 | 1,362 | 1,387 | 1,337 | 1,347 | 148,200 |
| 2024/07/19 | 1,337 | 1,361 | 1,327 | 1,357 | 150,700 |
| 2024/07/18 | 1,316 | 1,360 | 1,315 | 1,342 | 212,800 |
| 2024/07/17 | 1,288 | 1,334 | 1,286 | 1,333 | 248,800 |
| 2024/07/16 | 1,289 | 1,303 | 1,261 | 1,270 | 182,500 |
| 2024/07/12 | 1,216 | 1,285 | 1,215 | 1,272 | 312,700 |
| 2024/07/11 | 1,236 | 1,236 | 1,210 | 1,215 | 207,800 |
| 2024/07/10 | 1,250 | 1,267 | 1,222 | 1,237 | 182,200 |
| 2024/07/09 | 1,239 | 1,263 | 1,217 | 1,243 | 354,700 |
| 2024/07/08 | 1,248 | 1,277 | 1,223 | 1,224 | 251,100 |
| 2024/07/05 | 1,302 | 1,304 | 1,237 | 1,238 | 404,600 |
| 2024/07/04 | 1,298 | 1,310 | 1,281 | 1,294 | 270,400 |
| 2024/07/03 | 1,286 | 1,298 | 1,263 | 1,293 | 360,500 |
| 2024/07/02 | 1,315 | 1,315 | 1,255 | 1,267 | 527,900 |
| 2024/07/01 | 1,378 | 1,381 | 1,310 | 1,325 | 556,800 |
| 2024/06/28 | 1,429 | 1,440 | 1,390 | 1,392 | 208,000 |
| 2024/06/27 | 1,446 | 1,456 | 1,402 | 1,420 | 268,100 |
| 2024/06/26 | 1,465 | 1,499 | 1,433 | 1,463 | 294,200 |
| 2024/06/25 | 1,420 | 1,452 | 1,396 | 1,425 | 165,000 |
| 2024/06/24 | 1,399 | 1,444 | 1,391 | 1,423 | 151,700 |
| 2024/06/21 | 1,441 | 1,463 | 1,397 | 1,401 | 254,300 |
| 2024/06/20 | 1,358 | 1,446 | 1,341 | 1,440 | 491,800 |
| 2024/06/19 | 1,429 | 1,429 | 1,347 | 1,347 | 482,200 |
| 2024/06/18 | 1,468 | 1,526 | 1,444 | 1,444 | 298,000 |
| 2024/06/17 | 1,601 | 1,601 | 1,461 | 1,478 | 794,100 |
| 2024/06/14 | 1,664 | 1,736 | 1,589 | 1,641 | 1,882,400 |
| 2024/06/13 | 1,490 | 1,510 | 1,467 | 1,487 | 426,200 |
| 2024/06/12 | 1,499 | 1,520 | 1,459 | 1,470 | 192,500 |
| 2024/06/11 | 1,480 | 1,493 | 1,450 | 1,486 | 141,300 |
| 2024/06/10 | 1,434 | 1,475 | 1,432 | 1,475 | 142,100 |
| 2024/06/07 | 1,442 | 1,449 | 1,429 | 1,434 | 64,600 |
| 2024/06/06 | 1,466 | 1,468 | 1,437 | 1,443 | 93,600 |
| 2024/06/05 | 1,434 | 1,480 | 1,434 | 1,462 | 177,000 |
| 2024/06/04 | 1,388 | 1,446 | 1,388 | 1,425 | 139,100 |
| 2024/06/03 | 1,407 | 1,407 | 1,379 | 1,381 | 69,200 |
| 2024/05/31 | 1,360 | 1,391 | 1,340 | 1,389 | 72,600 |
| 2024/05/30 | 1,327 | 1,359 | 1,319 | 1,351 | 148,400 |
| 2024/05/29 | 1,355 | 1,356 | 1,308 | 1,354 | 184,200 |
| 2024/05/28 | 1,389 | 1,409 | 1,365 | 1,365 | 150,400 |
| 2024/05/27 | 1,366 | 1,392 | 1,361 | 1,389 | 125,000 |
| 2024/05/24 | 1,348 | 1,394 | 1,341 | 1,366 | 146,000 |
| 2024/05/23 | 1,440 | 1,440 | 1,363 | 1,375 | 258,400 |
| 2024/05/22 | 1,412 | 1,466 | 1,406 | 1,457 | 142,700 |
| 2024/05/21 | 1,508 | 1,524 | 1,410 | 1,425 | 278,500 |
| 2024/05/20 | 1,506 | 1,542 | 1,499 | 1,505 | 154,600 |
| 2024/05/17 | 1,462 | 1,513 | 1,442 | 1,506 | 146,400 |
| 2024/05/16 | 1,520 | 1,530 | 1,471 | 1,486 | 119,100 |
| 2024/05/15 | 1,535 | 1,542 | 1,485 | 1,490 | 145,500 |
| 2024/05/14 | 1,448 | 1,514 | 1,448 | 1,513 | 146,200 |
| 2024/05/13 | 1,430 | 1,470 | 1,430 | 1,447 | 150,000 |
| 2024/05/10 | 1,430 | 1,430 | 1,381 | 1,421 | 152,900 |
| 2024/05/09 | 1,410 | 1,446 | 1,396 | 1,430 | 105,200 |
| 2024/05/08 | 1,410 | 1,455 | 1,401 | 1,420 | 183,700 |
| 2024/05/07 | 1,369 | 1,408 | 1,366 | 1,406 | 184,000 |
| 2024/05/02 | 1,310 | 1,356 | 1,303 | 1,339 | 281,100 |
| 2024/05/01 | 1,315 | 1,320 | 1,283 | 1,289 | 170,700 |
| 2024/04/30 | 1,326 | 1,340 | 1,304 | 1,340 | 148,100 |
| 2024/04/26 | 1,284 | 1,288 | 1,268 | 1,281 | 68,600 |
| 2024/04/25 | 1,294 | 1,312 | 1,274 | 1,274 | 134,400 |
| 2024/04/24 | 1,326 | 1,331 | 1,291 | 1,301 | 157,000 |
| 2024/04/23 | 1,322 | 1,330 | 1,282 | 1,307 | 209,400 |
| 2024/04/22 | 1,290 | 1,330 | 1,282 | 1,316 | 214,800 |
| 2024/04/19 | 1,320 | 1,331 | 1,263 | 1,288 | 393,800 |
| 2024/04/18 | 1,317 | 1,363 | 1,270 | 1,345 | 500,800 |
| 2024/04/17 | 1,359 | 1,406 | 1,344 | 1,362 | 567,900 |
| 2024/04/16 | 1,333 | 1,364 | 1,317 | 1,332 | 531,900 |
| 2024/04/15 | 1,482 | 1,500 | 1,333 | 1,361 | 1,095,700 |
| 2024/04/12 | 1,609 | 1,636 | 1,533 | 1,551 | 609,700 |
| 2024/04/11 | 1,680 | 1,681 | 1,628 | 1,638 | 323,300 |
| 2024/04/10 | 1,700 | 1,726 | 1,671 | 1,710 | 226,200 |
| 2024/04/09 | 1,683 | 1,696 | 1,638 | 1,681 | 366,900 |
| 2024/04/08 | 1,733 | 1,789 | 1,702 | 1,715 | 427,900 |
| 2024/04/05 | 1,747 | 1,766 | 1,706 | 1,742 | 308,700 |
| 2024/04/04 | 1,882 | 1,882 | 1,797 | 1,812 | 497,800 |
| 2024/04/03 | 1,828 | 1,896 | 1,806 | 1,855 | 551,800 |
| 2024/04/02 | 1,718 | 1,844 | 1,713 | 1,833 | 672,300 |
| 2024/04/01 | 1,767 | 1,768 | 1,696 | 1,705 | 265,700 |
| 2024/03/29 | 1,704 | 1,754 | 1,685 | 1,739 | 235,100 |
| 2024/03/28 | 1,736 | 1,783 | 1,683 | 1,702 | 357,900 |
| 2024/03/27 | 1,700 | 1,723 | 1,681 | 1,717 | 238,600 |
| 2024/03/26 | 1,668 | 1,735 | 1,651 | 1,712 | 372,300 |
| 2024/03/25 | 1,649 | 1,652 | 1,612 | 1,628 | 231,100 |
| 2024/03/22 | 1,611 | 1,684 | 1,584 | 1,665 | 380,300 |
| 2024/03/21 | 1,636 | 1,658 | 1,586 | 1,622 | 389,600 |
| 2024/03/19 | 1,527 | 1,598 | 1,483 | 1,598 | 422,300 |
| 2024/03/18 | 1,570 | 1,603 | 1,523 | 1,547 | 283,700 |
| 2024/03/15 | 1,575 | 1,610 | 1,522 | 1,545 | 461,200 |
| 2024/03/14 | 1,595 | 1,595 | 1,500 | 1,535 | 645,700 |
| 2024/03/13 | 1,502 | 1,536 | 1,419 | 1,433 | 471,300 |
| 2024/03/12 | 1,575 | 1,600 | 1,482 | 1,490 | 1,005,200 |
| 2024/03/11 | 1,480 | 1,510 | 1,457 | 1,500 | 338,400 |
| 2024/03/08 | 1,450 | 1,512 | 1,450 | 1,482 | 166,900 |
| 2024/03/07 | 1,517 | 1,523 | 1,476 | 1,480 | 171,300 |
| 2024/03/06 | 1,478 | 1,522 | 1,475 | 1,507 | 144,900 |
| 2024/03/05 | 1,471 | 1,494 | 1,438 | 1,478 | 147,000 |
| 2024/03/04 | 1,519 | 1,550 | 1,473 | 1,473 | 169,200 |
| 2024/03/01 | 1,526 | 1,539 | 1,479 | 1,494 | 173,900 |
| 2024/02/29 | 1,498 | 1,524 | 1,445 | 1,514 | 194,200 |
| 2024/02/28 | 1,467 | 1,534 | 1,459 | 1,494 | 228,700 |
| 2024/02/27 | 1,464 | 1,479 | 1,447 | 1,462 | 66,000 |
| 2024/02/26 | 1,431 | 1,490 | 1,425 | 1,462 | 122,100 |
| 2024/02/22 | 1,488 | 1,495 | 1,421 | 1,451 | 143,900 |
| 2024/02/21 | 1,478 | 1,478 | 1,455 | 1,465 | 103,200 |
| 2024/02/20 | 1,460 | 1,488 | 1,455 | 1,473 | 216,500 |
| 2024/02/19 | 1,390 | 1,445 | 1,368 | 1,442 | 212,000 |
| 2024/02/16 | 1,369 | 1,415 | 1,357 | 1,390 | 205,500 |
| 2024/02/15 | 1,419 | 1,430 | 1,373 | 1,374 | 184,600 |
| 2024/02/14 | 1,400 | 1,403 | 1,372 | 1,381 | 82,000 |
| 2024/02/13 | 1,421 | 1,454 | 1,390 | 1,406 | 180,600 |
| 2024/02/09 | 1,467 | 1,482 | 1,420 | 1,426 | 150,000 |
| 2024/02/08 | 1,421 | 1,488 | 1,402 | 1,461 | 232,200 |
| 2024/02/07 | 1,443 | 1,443 | 1,401 | 1,422 | 120,200 |
| 2024/02/06 | 1,379 | 1,453 | 1,372 | 1,439 | 215,100 |
| 2024/02/05 | 1,420 | 1,420 | 1,389 | 1,406 | 189,000 |
| 2024/02/02 | 1,435 | 1,456 | 1,402 | 1,416 | 202,600 |
| 2024/02/01 | 1,403 | 1,420 | 1,385 | 1,414 | 201,800 |
| 2024/01/31 | 1,360 | 1,430 | 1,359 | 1,430 | 252,200 |
| 2024/01/30 | 1,333 | 1,372 | 1,322 | 1,361 | 311,100 |
| 2024/01/29 | 1,350 | 1,354 | 1,321 | 1,332 | 159,200 |
| 2024/01/26 | 1,335 | 1,361 | 1,311 | 1,339 | 271,800 |
| 2024/01/25 | 1,395 | 1,395 | 1,356 | 1,365 | 284,500 |
| 2024/01/24 | 1,359 | 1,426 | 1,359 | 1,403 | 644,500 |
| 2024/01/23 | 1,325 | 1,397 | 1,315 | 1,360 | 853,300 |
| 2024/01/22 | 1,202 | 1,316 | 1,202 | 1,309 | 561,500 |
| 2024/01/19 | 1,174 | 1,216 | 1,166 | 1,195 | 182,900 |
| 2024/01/18 | 1,193 | 1,193 | 1,156 | 1,174 | 175,600 |
| 2024/01/17 | 1,193 | 1,211 | 1,182 | 1,197 | 252,300 |
| 2024/01/16 | 1,245 | 1,260 | 1,178 | 1,187 | 399,300 |
| 2024/01/15 | 1,280 | 1,298 | 1,243 | 1,250 | 217,600 |
| 2024/01/12 | 1,270 | 1,315 | 1,267 | 1,286 | 315,300 |
| 2024/01/11 | 1,296 | 1,299 | 1,246 | 1,258 | 204,700 |
| 2024/01/10 | 1,268 | 1,306 | 1,255 | 1,280 | 170,700 |
| 2024/01/09 | 1,300 | 1,300 | 1,247 | 1,261 | 165,600 |
| 2024/01/05 | 1,296 | 1,316 | 1,275 | 1,276 | 159,000 |
| 2024/01/04 | 1,253 | 1,291 | 1,225 | 1,291 | 206,400 |
| 2023/12/29 | 1,281 | 1,319 | 1,247 | 1,313 | 368,700 |
| 2023/12/28 | 1,265 | 1,315 | 1,223 | 1,311 | 394,300 |
| 2023/12/27 | 1,169 | 1,253 | 1,163 | 1,250 | 422,200 |
| 2023/12/26 | 1,178 | 1,190 | 1,154 | 1,164 | 172,800 |
| 2023/12/25 | 1,196 | 1,224 | 1,177 | 1,178 | 167,800 |
| 2023/12/22 | 1,181 | 1,210 | 1,176 | 1,192 | 164,700 |
| 2023/12/21 | 1,253 | 1,254 | 1,191 | 1,197 | 229,000 |
| 2023/12/20 | 1,244 | 1,295 | 1,230 | 1,253 | 346,800 |
| 2023/12/19 | 1,206 | 1,248 | 1,191 | 1,248 | 344,900 |
| 2023/12/18 | 1,203 | 1,258 | 1,188 | 1,229 | 404,300 |
| 2023/12/15 | 1,139 | 1,233 | 1,123 | 1,223 | 1,302,400 |
| 2023/12/14 | 1,147 | 1,193 | 1,087 | 1,087 | 533,600 |
| 2023/12/13 | 1,146 | 1,158 | 1,096 | 1,131 | 482,900 |
| 2023/12/12 | 1,325 | 1,330 | 1,111 | 1,151 | 1,781,500 |
| 2023/12/11 | 1,254 | 1,300 | 1,247 | 1,265 | 462,600 |
| 2023/12/08 | 1,201 | 1,272 | 1,201 | 1,242 | 254,700 |
| 2023/12/07 | 1,226 | 1,231 | 1,207 | 1,218 | 115,700 |
| 2023/12/06 | 1,237 | 1,256 | 1,217 | 1,230 | 174,600 |
| 2023/12/05 | 1,233 | 1,240 | 1,212 | 1,216 | 146,000 |
| 2023/12/04 | 1,218 | 1,259 | 1,207 | 1,245 | 180,700 |
| 2023/12/01 | 1,222 | 1,222 | 1,191 | 1,201 | 95,000 |
| 2023/11/30 | 1,232 | 1,251 | 1,212 | 1,228 | 78,500 |
| 2023/11/29 | 1,236 | 1,275 | 1,215 | 1,243 | 113,200 |
| 2023/11/28 | 1,246 | 1,270 | 1,232 | 1,248 | 108,600 |