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
2020/12/30 3,125 3,210 3,115 3,125 122,600
2020/12/29 3,130 3,185 3,090 3,185 121,800
2020/12/28 3,150 3,195 3,080 3,110 156,100
2020/12/25 3,225 3,250 3,085 3,110 132,300
2020/12/24 3,185 3,335 3,170 3,210 196,100
2020/12/23 3,050 3,280 3,000 3,220 366,000
2020/12/22 3,225 3,225 2,990 3,000 311,200
2020/12/21 3,260 3,335 3,070 3,110 420,300
2020/12/18 3,560 3,595 3,350 3,360 443,700
2020/12/17 3,720 3,880 3,515 3,560 505,100
2020/12/16 3,700 3,830 3,500 3,705 811,200
2020/12/15 3,850 3,995 3,605 3,900 729,600
2020/12/14 3,740 3,940 3,740 3,870 615,100
2020/12/11 3,610 3,700 3,570 3,690 291,000
2020/12/10 3,390 3,545 3,350 3,540 180,400
2020/12/09 3,475 3,500 3,375 3,455 139,600
2020/12/08 3,290 3,500 3,205 3,495 174,100
2020/12/07 3,450 3,510 3,275 3,275 202,800
2020/12/04 3,405 3,480 3,260 3,360 156,900
2020/12/03 3,520 3,520 3,355 3,405 147,700
2020/12/02 3,500 3,595 3,430 3,485 211,500
2020/12/01 3,590 3,655 3,460 3,535 406,300
2020/11/30 3,325 3,600 3,300 3,600 689,700
2020/11/27 3,105 3,330 3,050 3,315 297,500
2020/11/26 3,040 3,175 3,030 3,130 160,400
2020/11/25 3,155 3,190 2,966 3,005 203,600
2020/11/24 3,030 3,200 3,010 3,150 196,200
2020/11/20 2,917 2,991 2,874 2,972 115,800
2020/11/19 2,897 2,930 2,831 2,930 147,600
2020/11/18 2,911 3,015 2,883 2,883 148,500
2020/11/17 3,005 3,070 2,902 2,951 201,600
2020/11/16 3,090 3,110 2,954 3,055 126,000
2020/11/13 3,055 3,120 3,005 3,090 77,700
2020/11/12 3,150 3,200 3,065 3,100 146,900
2020/11/11 2,850 3,125 2,838 3,040 236,000
2020/11/10 3,160 3,195 2,899 2,921 359,600
2020/11/09 3,300 3,340 3,170 3,300 150,900
2020/11/06 3,300 3,490 3,260 3,285 364,500
2020/11/05 3,240 3,250 3,065 3,215 225,000
2020/11/04 2,883 3,030 2,833 2,983 158,400
2020/11/02 2,872 2,979 2,700 2,823 227,300
2020/10/30 3,230 3,240 2,860 2,890 217,900
2020/10/29 3,100 3,250 2,995 3,100 168,700
2020/10/29 1 -> 3.00 分割
2020/10/28 9,230 9,750 9,230 9,460 56,600
2020/10/27 8,620 9,430 8,400 9,330 143,300
2020/10/26 9,890 9,970 9,070 9,070 120,300
2020/10/23 9,450 9,940 8,760 9,770 330,800
2020/10/22 10,130 10,230 9,430 9,490 196,300
2020/10/21 10,150 10,490 10,040 10,230 148,100
2020/10/20 10,130 10,350 9,940 9,980 137,200
2020/10/19 10,340 10,770 10,020 10,250 174,100
2020/10/16 10,930 11,040 9,910 10,290 458,300
2020/10/15 11,450 11,450 10,700 11,260 775,501
2020/10/14 9,970 10,250 9,850 9,950 133,000
2020/10/13 10,100 10,530 9,990 10,040 168,400
2020/10/12 10,400 10,500 9,900 9,970 170,600
2020/10/09 10,300 10,470 9,900 10,240 198,000
2020/10/08 10,030 10,230 9,740 9,950 210,900
2020/10/07 9,260 10,190 9,240 10,030 366,300
2020/10/06 9,190 9,650 9,110 9,270 216,000
2020/10/05 9,250 9,270 8,930 9,080 137,000
2020/10/02 8,890 9,390 8,780 8,950 326,900
2020/09/30 8,900 8,970 8,590 8,630 105,900
2020/09/29 8,470 8,970 8,470 8,880 139,900
2020/09/28 8,920 9,060 8,280 8,530 157,000
2020/09/25 9,030 9,180 8,820 8,870 125,900
2020/09/24 8,800 9,350 8,740 8,880 288,900
2020/09/23 8,600 9,670 8,470 8,950 779,200
2020/09/18 8,210 8,380 8,030 8,170 112,400
2020/09/17 8,210 8,680 7,970 8,200 296,800
2020/09/16 8,000 9,100 7,970 8,310 1,429,200
2020/09/15 7,600 7,600 7,530 7,600 111,900
2020/09/14 6,960 6,960 6,560 6,600 112,100
2020/09/11 7,010 7,060 6,640 6,960 118,700
2020/09/10 7,460 7,640 6,980 6,980 127,900
2020/09/09 7,370 7,620 7,270 7,350 94,500
2020/09/08 7,070 7,560 6,970 7,490 105,800
2020/09/07 7,360 7,360 6,960 7,030 89,000
2020/09/04 7,620 7,810 7,250 7,260 190,600
2020/09/03 7,600 8,090 7,450 7,920 206,500
2020/09/02 7,630 7,860 7,440 7,460 135,700
2020/09/01 7,180 7,790 7,020 7,710 193,600
2020/08/31 7,000 7,070 6,790 6,990 93,900
2020/08/28 7,260 7,370 6,360 6,650 216,700
2020/08/27 7,470 8,190 7,110 7,290 374,300
2020/08/26 6,310 7,300 6,250 7,300 212,600
2020/08/25 6,420 6,560 6,260 6,300 49,800
2020/08/24 6,570 6,670 6,360 6,440 58,200
2020/08/21 6,770 6,770 6,550 6,670 32,100
2020/08/20 6,810 6,810 6,530 6,690 48,200
2020/08/19 6,680 6,900 6,500 6,810 57,500
2020/08/18 6,290 6,680 6,220 6,580 41,400
2020/08/17 6,610 6,680 6,250 6,350 37,400
2020/08/14 6,300 6,710 6,260 6,640 56,300
2020/08/13 6,110 6,330 6,110 6,300 26,200
2020/08/12 6,430 6,430 6,130 6,150 29,100
2020/08/11 6,300 6,470 6,150 6,450 44,300
2020/08/07 6,600 6,630 6,350 6,400 27,700
2020/08/06 6,750 6,750 6,560 6,600 19,800
2020/08/05 6,560 6,820 6,540 6,750 28,200
2020/08/04 6,860 6,860 6,520 6,560 28,700
2020/08/03 6,300 6,690 6,300 6,660 44,300
2020/07/31 6,430 6,500 6,230 6,310 51,700
2020/07/30 6,700 6,790 6,440 6,530 56,500
2020/07/29 6,880 6,980 6,620 6,660 52,700
2020/07/28 6,900 7,110 6,840 6,890 53,000
2020/07/27 7,090 7,340 6,760 6,830 102,300
2020/07/22 7,200 7,240 6,940 7,160 59,500
2020/07/21 7,210 7,450 7,080 7,160 100,400
2020/07/20 7,010 7,290 6,800 7,280 94,400
2020/07/17 6,950 7,100 6,790 6,910 58,800
2020/07/16 7,040 7,150 6,790 6,830 81,700
2020/07/15 6,690 7,290 6,690 7,140 124,200
2020/07/14 6,880 6,980 6,280 6,750 204,700
2020/07/13 7,500 7,560 6,940 7,030 206,600
2020/07/10 7,250 7,780 7,070 7,470 233,100
2020/07/09 6,850 7,310 6,810 7,240 180,500
2020/07/08 7,400 7,420 6,750 6,760 181,600
2020/07/07 6,420 7,200 6,420 7,200 195,000
2020/07/06 6,250 6,820 6,210 6,610 113,600
2020/07/03 6,000 6,340 5,650 6,110 134,700
2020/07/02 7,050 7,050 5,700 6,120 262,100
2020/07/01 7,070 7,280 6,980 7,050 115,400
2020/06/30 6,980 7,370 6,700 6,880 149,700
2020/06/29 6,570 6,900 6,500 6,810 120,800
2020/06/26 7,250 7,270 6,370 6,690 340,900
2020/06/25 5,970 7,010 5,940 7,010 442,400
2020/06/24 5,790 6,100 5,760 6,010 118,700
2020/06/23 5,630 6,230 5,580 5,930 240,100
2020/06/22 5,780 5,910 5,510 5,770 226,500
2020/06/19 6,240 7,100 5,830 6,070 663,000
2020/06/18 5,150 6,150 5,150 6,150 413,400
2020/06/17 4,720 5,320 4,715 5,150 270,100
2020/06/16 4,435 4,625 4,380 4,620 153,400
2020/06/15 4,340 4,480 4,260 4,330 232,700
2020/06/12 4,105 4,520 3,950 4,225 504,300
2020/06/11 3,890 4,030 3,820 3,965 114,000
2020/06/10 3,910 3,940 3,810 3,900 62,500
2020/06/09 3,770 3,960 3,770 3,895 104,500
2020/06/08 3,595 3,770 3,590 3,770 116,500
2020/06/05 3,565 3,570 3,455 3,560 51,500
2020/06/04 3,225 3,590 3,225 3,570 126,900
2020/06/03 3,495 3,495 3,230 3,240 88,800
2020/06/02 3,450 3,550 3,405 3,430 79,600
2020/06/01 3,335 3,465 3,305 3,435 71,300
2020/05/29 3,245 3,400 3,245 3,345 49,400
2020/05/28 3,220 3,305 3,195 3,290 56,500
2020/05/27 3,155 3,240 3,120 3,220 36,700
2020/05/26 3,275 3,345 3,130 3,155 62,700
2020/05/25 3,220 3,270 3,160 3,205 54,700
2020/05/22 3,105 3,135 3,035 3,100 34,700
2020/05/21 3,100 3,150 2,999 3,035 45,300
2020/05/20 3,010 3,130 3,010 3,070 21,200
2020/05/19 3,150 3,190 3,000 3,020 39,000
2020/05/18 3,010 3,095 3,000 3,010 15,700
2020/05/15 3,005 3,100 2,980 3,030 22,200
2020/05/14 3,150 3,185 2,967 2,998 65,800
2020/05/13 3,240 3,290 3,170 3,180 27,500
2020/05/12 3,115 3,310 3,105 3,290 50,300
2020/05/11 2,977 3,150 2,976 3,125 36,900
2020/05/08 2,820 2,996 2,788 2,979 58,400
2020/05/07 2,760 2,840 2,730 2,819 19,800
2020/05/01 2,775 2,807 2,751 2,766 16,200
2020/04/30 2,873 2,889 2,820 2,825 25,800
2020/04/28 2,815 2,852 2,800 2,829 15,400
2020/04/27 2,751 2,777 2,730 2,775 12,600
2020/04/24 2,751 2,765 2,709 2,728 23,500
2020/04/23 2,742 2,812 2,706 2,759 17,400
2020/04/22 2,769 2,779 2,605 2,642 23,500
2020/04/21 2,713 2,801 2,661 2,669 34,500
2020/04/20 2,780 2,810 2,714 2,753 29,700
2020/04/17 2,803 2,834 2,747 2,807 39,800
2020/04/16 2,848 2,848 2,726 2,802 34,700
2020/04/15 2,780 2,888 2,757 2,798 48,100
2020/04/14 2,690 2,773 2,650 2,772 38,900
2020/04/13 2,674 2,734 2,618 2,641 56,500
2020/04/10 2,512 2,671 2,490 2,596 29,400
2020/04/09 2,472 2,540 2,472 2,536 17,200
2020/04/08 2,400 2,494 2,344 2,472 12,000
2020/04/07 2,480 2,493 2,350 2,424 21,100
2020/04/06 2,222 2,398 2,206 2,386 14,900
2020/04/03 2,354 2,417 2,225 2,297 15,100
2020/04/02 2,470 2,470 2,322 2,331 20,500
2020/04/01 2,227 2,520 2,190 2,470 60,300
2020/03/31 2,270 2,312 2,193 2,227 42,800
2020/03/30 2,255 2,342 2,200 2,242 36,900
2020/03/27 2,282 2,374 2,251 2,294 48,500
2020/03/26 2,326 2,350 2,222 2,232 66,800
2020/03/25 2,514 2,579 2,362 2,414 74,300
2020/03/24 2,222 2,418 2,208 2,364 97,600
2020/03/23 1,970 2,055 1,880 2,008 73,000
2020/03/19 2,291 2,389 1,980 1,980 62,600
2020/03/18 2,156 2,406 2,145 2,275 75,700
2020/03/17 1,914 2,263 1,913 2,163 90,100
2020/03/16 1,936 2,179 1,900 1,992 93,900
2020/03/13 1,917 1,993 1,797 1,864 267,100
2020/03/12 2,400 2,485 2,256 2,297 192,500
2020/03/11 2,559 2,598 2,418 2,498 112,800
2020/03/10 2,175 2,473 2,050 2,424 115,700
2020/03/09 2,362 2,388 2,205 2,291 147,900
2020/03/06 2,615 2,645 2,461 2,525 126,900
2020/03/05 2,750 2,752 2,645 2,687 52,700
2020/03/04 2,650 2,786 2,628 2,704 31,500
2020/03/03 2,910 2,925 2,688 2,703 101,500
2020/03/02 2,595 2,856 2,591 2,717 159,000
2020/02/28 2,621 2,730 2,561 2,591 110,100
2020/02/27 2,927 2,986 2,725 2,821 137,000
2020/02/26 3,050 3,105 2,846 2,924 110,100
2020/02/25 3,005 3,115 2,978 3,055 71,500
2020/02/21 3,310 3,370 3,200 3,265 40,000
2020/02/20 3,455 3,455 3,310 3,310 30,900
2020/02/19 3,180 3,385 3,180 3,385 44,700
2020/02/18 3,210 3,295 3,190 3,225 40,700
2020/02/17 3,345 3,385 3,255 3,280 41,600
2020/02/14 3,415 3,465 3,345 3,355 35,500
2020/02/13 3,535 3,535 3,410 3,455 21,500
2020/02/12 3,450 3,515 3,400 3,480 27,500
2020/02/10 3,540 3,620 3,430 3,460 97,900
2020/02/07 3,610 3,645 3,565 3,610 19,700
2020/02/06 3,585 3,735 3,580 3,660 29,300
2020/02/05 3,665 3,690 3,590 3,590 40,200
2020/02/04 3,580 3,680 3,520 3,665 38,700
2020/02/03 3,425 3,635 3,390 3,570 48,600
2020/01/31 3,545 3,595 3,485 3,575 44,000
2020/01/30 3,755 3,765 3,335 3,490 206,400
2020/01/29 3,900 3,935 3,770 3,770 66,400
2020/01/28 3,900 3,995 3,855 3,895 58,000
2020/01/27 3,960 4,010 3,910 3,960 68,400
2020/01/24 4,125 4,155 4,045 4,060 48,400
2020/01/23 4,065 4,190 4,060 4,140 51,100
2020/01/22 4,200 4,200 4,040 4,060 101,900
2020/01/21 4,290 4,290 4,120 4,240 63,700
2020/01/20 4,310 4,310 4,220 4,240 56,200
2020/01/17 4,390 4,430 4,300 4,335 73,800
2020/01/16 4,325 4,530 4,300 4,460 111,300
2020/01/15 4,255 4,390 4,235 4,360 54,000
2020/01/14 4,150 4,445 4,150 4,250 94,800
2020/01/10 4,155 4,245 4,095 4,195 73,500
2020/01/09 4,090 4,210 4,050 4,155 91,000
2020/01/08 4,020 4,085 3,860 4,050 120,000
2020/01/07 4,035 4,090 3,970 3,980 67,900
2020/01/06 4,105 4,185 3,995 3,995 66,100

このページの先頭へ