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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/07 | 1,094 | 1,118 | 1,081 | 1,110 | 157,400 |
| 2024/11/06 | 1,075 | 1,090 | 1,063 | 1,081 | 115,600 |
| 2024/11/05 | 1,093 | 1,093 | 1,062 | 1,079 | 93,400 |
| 2024/11/01 | 1,100 | 1,100 | 1,074 | 1,074 | 74,200 |
| 2024/10/31 | 1,097 | 1,110 | 1,085 | 1,110 | 74,600 |
| 2024/10/30 | 1,126 | 1,126 | 1,089 | 1,089 | 128,800 |
| 2024/10/29 | 1,100 | 1,137 | 1,081 | 1,136 | 164,800 |
| 2024/10/28 | 1,037 | 1,094 | 1,023 | 1,094 | 168,200 |
| 2024/10/25 | 1,077 | 1,077 | 1,014 | 1,036 | 177,800 |
| 2024/10/24 | 1,056 | 1,078 | 1,044 | 1,070 | 142,800 |
| 2024/10/23 | 1,090 | 1,090 | 1,055 | 1,075 | 243,500 |
| 2024/10/22 | 1,153 | 1,153 | 1,088 | 1,094 | 141,900 |
| 2024/10/21 | 1,111 | 1,154 | 1,111 | 1,145 | 79,200 |
| 2024/10/18 | 1,148 | 1,162 | 1,111 | 1,115 | 112,100 |
| 2024/10/17 | 1,172 | 1,176 | 1,136 | 1,148 | 122,500 |
| 2024/10/16 | 1,158 | 1,189 | 1,158 | 1,170 | 152,800 |
| 2024/10/15 | 1,169 | 1,172 | 1,128 | 1,162 | 254,500 |
| 2024/10/11 | 1,175 | 1,188 | 1,168 | 1,170 | 113,800 |
| 2024/10/10 | 1,194 | 1,194 | 1,162 | 1,179 | 174,100 |
| 2024/10/09 | 1,184 | 1,213 | 1,184 | 1,206 | 145,300 |
| 2024/10/08 | 1,234 | 1,234 | 1,178 | 1,184 | 182,100 |
| 2024/10/07 | 1,232 | 1,257 | 1,212 | 1,253 | 183,400 |
| 2024/10/04 | 1,253 | 1,266 | 1,203 | 1,212 | 177,600 |
| 2024/10/03 | 1,282 | 1,297 | 1,248 | 1,255 | 176,400 |
| 2024/10/02 | 1,277 | 1,298 | 1,247 | 1,260 | 363,000 |
| 2024/10/01 | 1,251 | 1,286 | 1,216 | 1,277 | 303,600 |
| 2024/09/30 | 1,201 | 1,255 | 1,192 | 1,238 | 527,900 |
| 2024/09/27 | 1,183 | 1,244 | 1,170 | 1,231 | 335,200 |
| 2024/09/26 | 1,124 | 1,164 | 1,114 | 1,160 | 241,400 |
| 2024/09/25 | 1,097 | 1,121 | 1,075 | 1,116 | 222,700 |
| 2024/09/24 | 1,113 | 1,123 | 1,073 | 1,092 | 239,400 |
| 2024/09/20 | 1,150 | 1,150 | 1,096 | 1,112 | 185,500 |
| 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 |