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
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
2023/11/27 1,233 1,274 1,231 1,245 93,700

このページの先頭へ