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
2021/12/30 1,319 1,320 1,291 1,303 52,400
2021/12/29 1,344 1,377 1,293 1,325 68,600
2021/12/28 1,320 1,354 1,296 1,317 155,200
2021/12/27 1,330 1,354 1,280 1,317 133,800
2021/12/24 1,360 1,408 1,317 1,346 163,400
2021/12/23 1,419 1,419 1,321 1,346 129,300
2021/12/22 1,273 1,384 1,271 1,373 220,300
2021/12/21 1,391 1,391 1,277 1,279 160,000
2021/12/20 1,367 1,411 1,291 1,314 151,600
2021/12/17 1,451 1,451 1,360 1,373 315,000
2021/12/16 1,300 1,498 1,291 1,476 833,100
2021/12/15 1,152 1,278 1,150 1,209 386,500
2021/12/14 1,230 1,231 1,180 1,194 281,100
2021/12/13 1,211 1,270 1,211 1,227 193,900
2021/12/10 1,225 1,242 1,215 1,220 182,300
2021/12/09 1,227 1,270 1,205 1,216 162,200
2021/12/08 1,313 1,313 1,226 1,237 227,500
2021/12/07 1,300 1,362 1,263 1,283 192,800
2021/12/06 1,273 1,346 1,229 1,293 160,500
2021/12/03 1,267 1,315 1,212 1,303 264,700
2021/12/02 1,392 1,405 1,221 1,241 436,100
2021/12/01 1,406 1,510 1,337 1,435 314,800
2021/11/30 1,440 1,492 1,364 1,364 690,000
2021/11/29 1,391 1,456 1,382 1,410 259,700
2021/11/26 1,514 1,537 1,425 1,464 233,400
2021/11/25 1,560 1,601 1,477 1,503 257,500
2021/11/24 1,601 1,605 1,480 1,550 417,900
2021/11/22 1,753 1,759 1,619 1,625 411,300
2021/11/19 1,663 1,829 1,656 1,793 810,600
2021/11/18 1,488 1,637 1,488 1,606 524,100
2021/11/17 1,447 1,584 1,433 1,487 634,700
2021/11/16 1,390 1,422 1,348 1,419 278,600
2021/11/15 1,364 1,413 1,353 1,395 409,300
2021/11/12 1,279 1,351 1,258 1,343 369,400
2021/11/11 1,216 1,275 1,209 1,272 173,600
2021/11/10 1,225 1,240 1,207 1,216 181,900
2021/11/09 1,228 1,268 1,220 1,234 248,500
2021/11/08 1,241 1,253 1,198 1,228 244,400
2021/11/05 1,231 1,263 1,177 1,227 396,600
2021/11/04 1,244 1,285 1,224 1,231 506,900
2021/11/02 1,190 1,247 1,178 1,214 294,000
2021/11/01 1,200 1,222 1,177 1,181 306,600
2021/10/29 1,196 1,236 1,143 1,179 1,055,500
2021/10/28 1,101 1,175 1,090 1,172 608,200
2021/10/27 1,090 1,129 1,079 1,113 341,100
2021/10/26 1,050 1,088 1,050 1,075 299,700
2021/10/25 1,012 1,042 1,012 1,033 173,200
2021/10/22 1,032 1,043 1,011 1,011 153,000
2021/10/21 1,066 1,075 1,031 1,031 188,400
2021/10/20 1,067 1,091 1,055 1,074 174,500
2021/10/19 1,060 1,069 1,044 1,062 147,300
2021/10/18 1,049 1,068 1,033 1,052 209,700
2021/10/15 1,012 1,047 1,004 1,039 264,400
2021/10/14 999 1,012 989 1,005 226,000
2021/10/13 1,016 1,031 995 1,000 247,800
2021/10/12 1,044 1,044 1,006 1,016 188,600
2021/10/11 1,039 1,049 1,015 1,037 191,800
2021/10/08 1,042 1,065 1,040 1,049 238,400
2021/10/07 1,007 1,049 1,007 1,035 359,100
2021/10/06 1,019 1,039 988 1,002 377,000
2021/10/05 1,016 1,035 995 1,013 362,200
2021/10/04 1,061 1,084 1,032 1,042 343,700
2021/10/01 1,034 1,069 1,020 1,061 425,800
2021/09/30 1,029 1,047 1,018 1,030 335,700
2021/09/29 1,010 1,028 1,005 1,024 336,200
2021/09/28 1,069 1,081 1,011 1,028 576,600
2021/09/27 1,085 1,100 1,053 1,077 368,600
2021/09/24 1,080 1,113 1,060 1,089 762,100
2021/09/22 1,026 1,085 1,022 1,047 1,026,800
2021/09/21 981 1,068 975 1,036 2,103,300
2021/09/17 1,180 1,188 1,070 1,099 3,347,500
2021/09/16 1,169 1,169 1,169 1,169 972,500
2021/09/15 1,569 1,569 1,569 1,569 94,000
2021/09/14 1,995 1,996 1,932 1,969 308,400
2021/09/13 1,950 2,005 1,938 1,994 197,000
2021/09/10 1,929 1,973 1,880 1,969 159,600
2021/09/09 1,922 1,932 1,882 1,892 98,500
2021/09/08 1,950 1,956 1,917 1,941 76,500
2021/09/07 1,999 1,999 1,898 1,942 270,000
2021/09/06 2,000 2,009 1,968 1,981 103,400
2021/09/03 2,010 2,028 1,945 1,968 183,700
2021/09/02 2,051 2,060 2,000 2,030 192,900
2021/09/01 2,000 2,044 1,970 2,037 248,900
2021/08/31 1,905 1,980 1,890 1,951 197,900
2021/08/30 1,888 1,925 1,860 1,901 246,600
2021/08/27 1,835 1,847 1,777 1,835 53,900
2021/08/26 1,861 1,885 1,825 1,826 53,800
2021/08/25 1,795 1,851 1,795 1,837 79,300
2021/08/24 1,845 1,864 1,791 1,791 81,700
2021/08/23 1,767 1,860 1,752 1,831 172,000
2021/08/20 1,744 1,768 1,707 1,741 184,000
2021/08/19 1,679 1,772 1,676 1,704 299,400
2021/08/18 1,582 1,680 1,569 1,677 339,600
2021/08/17 1,660 1,672 1,571 1,580 398,700
2021/08/16 1,672 1,690 1,651 1,660 241,100
2021/08/13 1,737 1,750 1,718 1,740 97,100
2021/08/12 1,791 1,791 1,755 1,770 96,100
2021/08/11 1,774 1,810 1,761 1,804 113,200
2021/08/10 1,742 1,774 1,660 1,765 496,300
2021/08/06 1,798 1,820 1,741 1,782 243,600
2021/08/05 1,796 1,825 1,764 1,800 282,100
2021/08/04 1,850 1,852 1,792 1,796 214,800
2021/08/03 1,856 1,895 1,840 1,868 284,200
2021/08/02 1,915 1,915 1,842 1,850 260,200
2021/07/30 1,947 1,968 1,891 1,910 162,900
2021/07/29 1,936 1,974 1,923 1,949 152,400
2021/07/28 1,960 1,982 1,893 1,915 296,100
2021/07/27 2,006 2,023 1,961 1,990 102,900
2021/07/26 2,050 2,050 1,994 2,017 139,800
2021/07/21 1,978 2,043 1,963 2,020 130,400
2021/07/20 1,934 1,998 1,921 1,979 163,800
2021/07/19 1,914 1,930 1,885 1,927 99,200
2021/07/16 1,939 1,959 1,908 1,919 142,800
2021/07/15 2,000 2,007 1,945 1,945 181,600
2021/07/14 2,080 2,088 2,008 2,013 167,400
2021/07/13 2,035 2,080 2,020 2,074 135,600
2021/07/12 2,009 2,015 1,983 1,995 148,500
2021/07/09 1,952 1,994 1,926 1,982 172,200
2021/07/08 1,950 2,000 1,918 1,992 181,500
2021/07/07 1,979 1,994 1,915 1,970 190,400
2021/07/06 2,040 2,040 1,972 1,986 301,100
2021/07/05 2,090 2,101 2,021 2,036 293,000
2021/07/02 2,170 2,214 2,122 2,126 188,100
2021/07/01 2,227 2,227 2,166 2,169 124,600
2021/06/30 2,152 2,222 2,151 2,218 110,100
2021/06/29 2,210 2,237 2,136 2,151 148,700
2021/06/28 2,231 2,233 2,192 2,204 162,400
2021/06/25 2,235 2,258 2,198 2,258 192,100
2021/06/24 2,195 2,266 2,180 2,235 318,700
2021/06/23 2,131 2,193 2,104 2,182 234,400
2021/06/22 2,094 2,150 2,038 2,140 227,000
2021/06/21 2,062 2,092 1,984 2,028 268,800
2021/06/18 2,135 2,210 2,123 2,142 263,100
2021/06/17 2,064 2,133 2,036 2,130 125,800
2021/06/16 2,099 2,099 2,035 2,047 357,900
2021/06/15 2,129 2,218 2,006 2,123 787,100
2021/06/14 2,045 2,045 1,941 2,029 289,100
2021/06/11 2,014 2,068 1,987 2,058 314,800
2021/06/10 1,999 2,022 1,965 1,992 196,000
2021/06/09 1,926 1,984 1,906 1,972 138,700
2021/06/08 1,954 1,965 1,895 1,913 213,300
2021/06/07 1,820 1,912 1,802 1,902 159,000
2021/06/04 1,850 1,859 1,781 1,793 227,300
2021/06/03 1,874 1,874 1,838 1,863 119,400
2021/06/02 1,850 1,920 1,838 1,860 175,000
2021/06/01 1,810 1,833 1,787 1,824 91,100
2021/05/31 1,797 1,830 1,797 1,800 101,000
2021/05/28 1,798 1,811 1,779 1,787 61,600
2021/05/27 1,810 1,824 1,762 1,798 101,500
2021/05/26 1,774 1,809 1,774 1,783 61,000
2021/05/25 1,747 1,789 1,747 1,774 76,600
2021/05/24 1,819 1,819 1,739 1,747 77,000
2021/05/21 1,818 1,820 1,776 1,806 57,400
2021/05/20 1,740 1,791 1,740 1,779 61,500
2021/05/19 1,764 1,764 1,722 1,735 71,200
2021/05/18 1,747 1,773 1,719 1,764 133,900
2021/05/17 1,760 1,770 1,671 1,707 120,700
2021/05/14 1,733 1,769 1,726 1,758 98,400
2021/05/13 1,730 1,781 1,721 1,733 249,900
2021/05/12 1,820 1,873 1,741 1,766 280,700
2021/05/11 1,910 1,910 1,836 1,848 108,000
2021/05/10 1,887 1,944 1,871 1,927 95,700
2021/05/07 1,969 1,969 1,865 1,887 232,200
2021/05/06 2,025 2,026 1,915 1,953 291,600
2021/04/30 2,110 2,118 2,059 2,060 108,700
2021/04/28 2,133 2,135 2,067 2,090 85,500
2021/04/27 2,085 2,127 2,044 2,111 138,200
2021/04/26 1,995 2,036 1,965 2,035 106,100
2021/04/23 1,991 2,050 1,991 2,003 105,300
2021/04/22 2,037 2,040 1,983 2,008 160,600
2021/04/21 2,090 2,092 2,002 2,013 247,100
2021/04/20 2,189 2,196 2,115 2,131 156,700
2021/04/19 2,182 2,239 2,165 2,221 143,200
2021/04/16 2,173 2,231 2,150 2,210 199,000
2021/04/15 2,169 2,205 2,131 2,196 264,900
2021/04/14 2,164 2,239 2,164 2,185 147,600
2021/04/13 2,153 2,207 2,137 2,174 153,500
2021/04/12 2,182 2,187 2,141 2,162 104,600
2021/04/09 2,243 2,269 2,183 2,205 160,900
2021/04/08 2,250 2,279 2,223 2,264 76,200
2021/04/07 2,262 2,288 2,210 2,256 113,400
2021/04/06 2,279 2,299 2,238 2,271 104,100
2021/04/05 2,310 2,310 2,223 2,229 118,800
2021/04/02 2,298 2,325 2,269 2,282 202,900
2021/04/01 2,261 2,268 2,192 2,248 328,700
2021/03/31 2,185 2,240 2,164 2,211 194,800
2021/03/30 2,176 2,193 2,128 2,186 162,200
2021/03/29 2,200 2,228 2,149 2,159 155,500
2021/03/26 2,133 2,219 2,129 2,214 249,800
2021/03/25 2,061 2,129 2,050 2,116 278,200
2021/03/24 2,121 2,158 2,047 2,072 259,700
2021/03/23 2,158 2,209 2,143 2,160 224,100
2021/03/22 2,172 2,177 2,083 2,135 233,300
2021/03/19 2,110 2,162 2,077 2,144 299,000
2021/03/18 2,035 2,179 2,022 2,160 603,700
2021/03/17 1,981 2,038 1,981 2,013 613,800
2021/03/16 2,088 2,089 1,961 1,974 1,716,700
2021/03/15 2,509 2,519 2,415 2,451 359,100
2021/03/12 2,430 2,505 2,385 2,495 211,000
2021/03/11 2,375 2,397 2,345 2,382 154,300
2021/03/10 2,411 2,460 2,368 2,397 124,000
2021/03/09 2,380 2,413 2,322 2,396 214,500
2021/03/08 2,446 2,464 2,367 2,428 191,500
2021/03/05 2,578 2,578 2,343 2,441 468,100
2021/03/04 2,602 2,660 2,552 2,565 225,400
2021/03/03 2,579 2,658 2,550 2,652 250,500
2021/03/02 2,680 2,708 2,529 2,546 298,400
2021/03/01 2,633 2,675 2,599 2,666 258,900
2021/02/26 2,550 2,633 2,480 2,611 326,300
2021/02/25 2,589 2,649 2,553 2,629 296,300
2021/02/24 2,561 2,616 2,538 2,539 268,100
2021/02/22 2,531 2,595 2,499 2,563 107,600
2021/02/19 2,498 2,565 2,478 2,536 142,700
2021/02/18 2,590 2,645 2,486 2,512 236,400
2021/02/17 2,520 2,613 2,514 2,593 173,600
2021/02/16 2,521 2,624 2,510 2,557 396,800
2021/02/15 2,379 2,543 2,351 2,456 460,900
2021/02/12 2,548 2,548 2,319 2,356 624,200
2021/02/10 2,515 2,564 2,512 2,529 141,700
2021/02/09 2,621 2,621 2,500 2,528 567,200
2021/02/08 2,725 2,740 2,573 2,593 476,900
2021/02/05 2,679 2,714 2,640 2,692 324,200
2021/02/04 2,620 2,686 2,590 2,662 462,300
2021/02/03 2,599 2,631 2,571 2,580 267,000
2021/02/02 2,580 2,602 2,529 2,598 304,100
2021/02/01 2,520 2,583 2,473 2,508 330,700
2021/01/29 2,579 2,604 2,503 2,526 367,600
2021/01/28 2,598 2,629 2,515 2,538 465,800
2021/01/27 2,646 2,668 2,600 2,648 243,700
2021/01/26 2,600 2,679 2,580 2,590 459,900
2021/01/25 2,600 2,607 2,572 2,590 280,800
2021/01/22 2,599 2,631 2,580 2,587 254,600
2021/01/21 2,613 2,644 2,572 2,588 369,600
2021/01/20 2,579 2,650 2,567 2,597 1,463,000
2021/01/19 2,716 2,723 2,635 2,636 431,000
2021/01/18 2,672 2,762 2,672 2,704 362,500
2021/01/15 2,675 2,776 2,673 2,723 399,500
2021/01/14 2,610 2,747 2,602 2,650 451,800
2021/01/13 2,685 2,693 2,621 2,660 235,100
2021/01/12 2,755 2,770 2,666 2,695 174,400
2021/01/08 2,702 2,757 2,630 2,734 245,900
2021/01/07 2,746 2,767 2,660 2,693 194,000
2021/01/06 2,682 2,810 2,682 2,744 296,100
2021/01/05 2,595 2,905 2,580 2,669 907,500
2021/01/04 3,180 3,185 3,080 3,115 165,400

このページの先頭へ