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
2018/12/28 2,851 3,090 2,750 3,005 185,700
2018/12/27 2,860 3,110 2,810 2,850 243,100
2018/12/26 2,720 2,848 2,575 2,636 226,400
2018/12/25 2,850 2,990 2,620 2,620 273,100
2018/12/21 3,355 3,475 2,931 3,070 365,500
2018/12/20 3,505 3,945 3,325 3,565 230,000
2018/12/19 4,000 4,120 3,405 3,560 268,300
2018/12/18 3,930 4,175 3,910 3,960 345,300
2018/12/17 3,745 4,085 3,715 4,000 350,600
2018/12/14 3,885 4,155 3,660 3,790 1,246,800
2018/12/13 3,780 3,860 3,660 3,725 242,500
2018/12/12 3,460 3,685 3,295 3,660 193,700
2018/12/11 3,800 3,825 3,205 3,400 257,500
2018/12/10 3,640 3,780 3,610 3,680 152,400
2018/12/07 3,630 3,800 3,525 3,740 264,600
2018/12/06 3,545 3,675 3,335 3,605 479,400
2018/12/05 2,930 3,480 2,800 3,475 405,700
2018/12/04 2,955 3,050 2,941 2,977 68,900
2018/12/03 2,991 2,996 2,935 2,969 60,600
2018/11/30 2,926 2,962 2,893 2,953 116,900
2018/11/29 2,820 2,910 2,701 2,869 103,300
2018/11/28 2,780 2,820 2,770 2,787 43,800
2018/11/27 2,860 2,860 2,760 2,775 38,900
2018/11/26 2,671 2,836 2,671 2,829 52,900
2018/11/22 2,683 2,720 2,637 2,669 33,900
2018/11/21 2,566 2,621 2,548 2,607 31,800
2018/11/20 2,599 2,647 2,588 2,615 23,700
2018/11/19 2,617 2,668 2,540 2,626 57,000
2018/11/16 2,671 2,746 2,580 2,592 43,500
2018/11/15 2,638 2,687 2,600 2,640 25,200
2018/11/14 2,659 2,875 2,618 2,638 73,500
2018/11/13 2,628 2,746 2,580 2,707 80,500
2018/11/12 3,070 3,070 2,813 2,815 125,300
2018/11/09 2,790 3,080 2,760 3,040 208,400
2018/11/08 2,648 2,824 2,625 2,798 125,200
2018/11/07 2,545 2,650 2,517 2,530 43,100
2018/11/06 2,520 2,603 2,475 2,595 34,800
2018/11/05 2,504 2,587 2,470 2,470 48,800
2018/11/02 2,446 2,608 2,442 2,554 61,900
2018/11/01 2,431 2,580 2,400 2,431 84,700
2018/10/31 2,363 2,499 2,360 2,427 48,500
2018/10/30 2,202 2,349 2,184 2,328 52,400
2018/10/29 2,354 2,391 2,254 2,282 71,900
2018/10/26 2,570 2,590 2,145 2,254 166,300
2018/10/25 2,599 2,661 2,516 2,520 117,500
2018/10/24 2,795 2,820 2,629 2,762 68,300
2018/10/23 2,795 2,906 2,668 2,776 188,800
2018/10/22 2,499 2,860 2,459 2,745 296,700
2018/10/19 2,535 2,535 2,453 2,505 79,500
2018/10/18 2,680 2,720 2,537 2,565 132,000
2018/10/17 2,701 2,744 2,660 2,685 73,600
2018/10/16 2,587 2,675 2,551 2,630 66,000
2018/10/15 2,700 2,708 2,536 2,549 124,600
2018/10/12 2,678 2,796 2,628 2,680 186,800
2018/10/11 2,561 2,750 2,530 2,726 252,600
2018/10/10 3,005 3,005 2,720 2,759 314,500
2018/10/09 3,080 3,160 2,965 3,000 157,400
2018/10/05 3,355 3,400 3,175 3,220 165,600
2018/10/04 3,575 3,605 3,445 3,460 134,000
2018/10/03 3,720 3,740 3,495 3,510 174,400
2018/10/02 3,715 3,775 3,565 3,680 253,000
2018/10/01 3,450 3,640 3,420 3,630 168,000
2018/09/28 3,550 3,550 3,390 3,450 107,100
2018/09/27 3,650 3,650 3,500 3,540 124,000
2018/09/26 3,710 3,740 3,565 3,620 191,400
2018/09/26 1 -> 2.00 分割
2018/09/25 6,980 7,280 6,850 7,140 122,800
2018/09/21 6,890 6,960 6,730 6,850 85,800
2018/09/20 7,340 7,420 6,750 6,790 199,500
2018/09/19 7,320 7,770 7,220 7,380 487,400
2018/09/18 6,530 7,250 6,450 7,170 548,600
2018/09/14 6,800 7,120 6,210 6,270 359,800
2018/09/13 7,290 7,440 6,840 6,900 273,100
2018/09/12 7,100 7,520 6,720 7,400 476,800
2018/09/11 8,580 8,600 7,160 7,200 709,900
2018/09/10 8,770 9,230 7,960 7,980 736,300
2018/09/07 7,300 8,500 7,220 8,470 991,000
2018/09/06 7,020 7,400 6,830 7,030 694,300
2018/09/05 7,880 7,930 6,660 6,720 402,200
2018/09/04 8,590 8,790 7,610 7,800 231,700
2018/09/03 9,570 10,310 8,990 9,040 145,300
2018/08/31 10,870 11,160 10,660 10,920 23,300
2018/08/30 10,890 11,180 10,660 11,070 69,900
2018/08/29 10,450 11,070 10,400 10,820 127,300
2018/08/28 10,200 10,440 9,840 10,370 79,000
2018/08/27 9,750 10,460 9,590 10,000 133,400
2018/08/24 8,900 9,690 8,750 9,110 60,900
2018/08/23 8,820 9,080 8,700 8,970 21,500
2018/08/22 8,210 9,120 8,050 9,080 62,800
2018/08/21 8,610 8,760 7,500 8,360 83,200
2018/08/20 9,550 9,690 8,610 8,610 35,000
2018/08/17 10,300 10,360 9,380 9,550 52,500
2018/08/16 10,450 10,560 10,050 10,290 35,200
2018/08/15 11,000 11,370 10,350 10,400 121,200
2018/08/14 10,530 11,080 10,200 10,920 130,100
2018/08/13 10,200 11,680 9,950 10,520 341,300
2018/08/10 9,360 10,460 9,000 10,400 176,000
2018/08/09 9,700 9,860 9,300 9,500 80,300
2018/08/08 9,600 10,050 9,220 9,760 151,700
2018/08/07 10,300 10,480 9,100 9,470 194,000
2018/08/06 10,860 11,880 9,530 9,650 376,100
2018/08/03 11,200 11,650 10,480 10,530 299,100
2018/08/02 11,500 12,640 10,600 10,990 609,800
2018/08/01 9,400 10,600 9,330 10,600 918,900
2018/07/31 8,200 9,100 8,140 9,100 767,300
2018/07/30 7,620 8,890 7,130 7,600 1,495,800
2018/07/27 7,550 7,550 7,370 7,550 184,200
2018/07/26 5,450 6,550 5,440 6,550 790,100
2018/07/25 5,780 6,180 5,500 5,550 1,145,200

このページの先頭へ