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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,298 | 1,360 | 1,289 | 1,334 | 373,000 |
| 2022/12/29 | 1,320 | 1,338 | 1,250 | 1,251 | 274,500 |
| 2022/12/28 | 1,313 | 1,369 | 1,284 | 1,323 | 383,400 |
| 2022/12/27 | 1,290 | 1,386 | 1,290 | 1,370 | 483,600 |
| 2022/12/26 | 1,264 | 1,337 | 1,260 | 1,285 | 320,100 |
| 2022/12/23 | 1,269 | 1,307 | 1,228 | 1,264 | 440,100 |
| 2022/12/22 | 1,244 | 1,265 | 1,184 | 1,254 | 589,500 |
| 2022/12/21 | 1,295 | 1,303 | 1,200 | 1,206 | 882,100 |
| 2022/12/20 | 1,391 | 1,486 | 1,230 | 1,285 | 1,265,700 |
| 2022/12/19 | 1,403 | 1,437 | 1,334 | 1,415 | 1,037,300 |
| 2022/12/16 | 1,530 | 1,580 | 1,450 | 1,451 | 2,593,300 |
| 2022/12/15 | 1,900 | 1,901 | 1,839 | 1,850 | 872,800 |
| 2022/12/14 | 1,873 | 1,940 | 1,846 | 1,894 | 932,200 |
| 2022/12/13 | 1,840 | 1,890 | 1,815 | 1,873 | 757,700 |
| 2022/12/12 | 1,718 | 1,809 | 1,656 | 1,803 | 614,000 |
| 2022/12/09 | 1,703 | 1,728 | 1,672 | 1,718 | 209,900 |
| 2022/12/08 | 1,733 | 1,751 | 1,685 | 1,714 | 178,300 |
| 2022/12/07 | 1,663 | 1,744 | 1,660 | 1,744 | 291,900 |
| 2022/12/06 | 1,650 | 1,698 | 1,628 | 1,663 | 113,800 |
| 2022/12/05 | 1,690 | 1,710 | 1,651 | 1,672 | 132,300 |
| 2022/12/02 | 1,697 | 1,709 | 1,681 | 1,690 | 129,300 |
| 2022/12/01 | 1,697 | 1,709 | 1,640 | 1,692 | 287,500 |
| 2022/11/30 | 1,630 | 1,643 | 1,604 | 1,631 | 93,400 |
| 2022/11/29 | 1,573 | 1,643 | 1,573 | 1,634 | 140,300 |
| 2022/11/28 | 1,651 | 1,665 | 1,600 | 1,613 | 236,100 |
| 2022/11/25 | 1,535 | 1,625 | 1,533 | 1,611 | 250,700 |
| 2022/11/24 | 1,465 | 1,544 | 1,465 | 1,537 | 199,100 |
| 2022/11/22 | 1,464 | 1,464 | 1,430 | 1,457 | 63,500 |
| 2022/11/21 | 1,436 | 1,454 | 1,413 | 1,434 | 124,400 |
| 2022/11/18 | 1,448 | 1,458 | 1,413 | 1,431 | 155,700 |
| 2022/11/17 | 1,446 | 1,482 | 1,437 | 1,472 | 105,000 |
| 2022/11/16 | 1,426 | 1,456 | 1,394 | 1,446 | 147,000 |
| 2022/11/15 | 1,430 | 1,457 | 1,408 | 1,423 | 116,800 |
| 2022/11/14 | 1,445 | 1,461 | 1,425 | 1,439 | 173,500 |
| 2022/11/11 | 1,372 | 1,425 | 1,365 | 1,415 | 183,800 |
| 2022/11/10 | 1,334 | 1,359 | 1,328 | 1,328 | 62,700 |
| 2022/11/09 | 1,394 | 1,397 | 1,332 | 1,359 | 166,200 |
| 2022/11/08 | 1,366 | 1,416 | 1,366 | 1,409 | 107,000 |
| 2022/11/07 | 1,343 | 1,383 | 1,343 | 1,365 | 79,800 |
| 2022/11/04 | 1,349 | 1,365 | 1,310 | 1,343 | 89,400 |
| 2022/11/02 | 1,420 | 1,420 | 1,360 | 1,372 | 164,500 |
| 2022/11/01 | 1,440 | 1,440 | 1,386 | 1,420 | 111,100 |
| 2022/10/31 | 1,468 | 1,489 | 1,417 | 1,437 | 162,300 |
| 2022/10/28 | 1,416 | 1,478 | 1,409 | 1,470 | 131,900 |
| 2022/10/27 | 1,402 | 1,446 | 1,382 | 1,435 | 107,300 |
| 2022/10/26 | 1,428 | 1,465 | 1,402 | 1,402 | 208,200 |
| 2022/10/25 | 1,347 | 1,404 | 1,317 | 1,398 | 234,400 |
| 2022/10/24 | 1,336 | 1,356 | 1,295 | 1,327 | 145,800 |
| 2022/10/21 | 1,318 | 1,339 | 1,301 | 1,336 | 132,200 |
| 2022/10/20 | 1,353 | 1,359 | 1,312 | 1,318 | 145,700 |
| 2022/10/19 | 1,408 | 1,408 | 1,330 | 1,353 | 268,900 |
| 2022/10/18 | 1,430 | 1,455 | 1,417 | 1,424 | 206,700 |
| 2022/10/17 | 1,391 | 1,392 | 1,342 | 1,378 | 230,900 |
| 2022/10/14 | 1,434 | 1,440 | 1,391 | 1,413 | 223,800 |
| 2022/10/13 | 1,450 | 1,455 | 1,386 | 1,404 | 153,100 |
| 2022/10/12 | 1,491 | 1,500 | 1,451 | 1,451 | 122,300 |
| 2022/10/11 | 1,490 | 1,508 | 1,431 | 1,461 | 256,500 |
| 2022/10/07 | 1,575 | 1,575 | 1,483 | 1,520 | 480,700 |
| 2022/10/06 | 1,660 | 1,668 | 1,600 | 1,609 | 209,800 |
| 2022/10/05 | 1,750 | 1,776 | 1,652 | 1,665 | 232,900 |
| 2022/10/04 | 1,688 | 1,739 | 1,688 | 1,739 | 217,200 |
| 2022/10/03 | 1,664 | 1,669 | 1,595 | 1,652 | 205,900 |
| 2022/09/30 | 1,700 | 1,720 | 1,616 | 1,681 | 379,800 |
| 2022/09/29 | 1,745 | 1,806 | 1,730 | 1,736 | 398,100 |
| 2022/09/28 | 1,710 | 1,781 | 1,683 | 1,708 | 256,500 |
| 2022/09/27 | 1,656 | 1,716 | 1,639 | 1,710 | 174,300 |
| 2022/09/26 | 1,625 | 1,669 | 1,506 | 1,658 | 416,000 |
| 2022/09/22 | 1,609 | 1,690 | 1,595 | 1,644 | 369,200 |
| 2022/09/21 | 1,684 | 1,690 | 1,580 | 1,588 | 268,700 |
| 2022/09/20 | 1,695 | 1,720 | 1,660 | 1,684 | 181,000 |
| 2022/09/16 | 1,775 | 1,815 | 1,629 | 1,661 | 703,700 |
| 2022/09/15 | 1,874 | 1,926 | 1,763 | 1,785 | 1,547,800 |
| 2022/09/14 | 1,699 | 1,769 | 1,672 | 1,762 | 512,300 |
| 2022/09/13 | 1,706 | 1,765 | 1,706 | 1,724 | 324,700 |
| 2022/09/12 | 1,705 | 1,760 | 1,685 | 1,715 | 413,100 |
| 2022/09/09 | 1,640 | 1,680 | 1,616 | 1,665 | 239,400 |
| 2022/09/08 | 1,615 | 1,650 | 1,578 | 1,605 | 191,400 |
| 2022/09/07 | 1,552 | 1,600 | 1,550 | 1,591 | 155,400 |
| 2022/09/06 | 1,598 | 1,624 | 1,547 | 1,558 | 199,300 |
| 2022/09/05 | 1,542 | 1,624 | 1,527 | 1,624 | 161,400 |
| 2022/09/02 | 1,650 | 1,651 | 1,552 | 1,559 | 328,100 |
| 2022/09/01 | 1,677 | 1,719 | 1,648 | 1,654 | 431,200 |
| 2022/08/31 | 1,506 | 1,677 | 1,506 | 1,670 | 685,200 |
| 2022/08/30 | 1,509 | 1,529 | 1,498 | 1,520 | 139,700 |
| 2022/08/29 | 1,428 | 1,462 | 1,421 | 1,450 | 115,500 |
| 2022/08/26 | 1,525 | 1,536 | 1,485 | 1,488 | 137,600 |
| 2022/08/25 | 1,487 | 1,499 | 1,457 | 1,499 | 94,000 |
| 2022/08/24 | 1,474 | 1,537 | 1,457 | 1,464 | 173,900 |
| 2022/08/23 | 1,456 | 1,459 | 1,429 | 1,448 | 127,500 |
| 2022/08/22 | 1,439 | 1,495 | 1,415 | 1,486 | 117,200 |
| 2022/08/19 | 1,490 | 1,530 | 1,464 | 1,469 | 196,100 |
| 2022/08/18 | 1,456 | 1,492 | 1,414 | 1,486 | 177,100 |
| 2022/08/17 | 1,490 | 1,532 | 1,471 | 1,482 | 170,700 |
| 2022/08/16 | 1,479 | 1,563 | 1,456 | 1,509 | 355,900 |
| 2022/08/15 | 1,364 | 1,520 | 1,332 | 1,495 | 410,100 |
| 2022/08/12 | 1,369 | 1,382 | 1,350 | 1,363 | 115,800 |
| 2022/08/10 | 1,345 | 1,374 | 1,308 | 1,318 | 155,000 |
| 2022/08/09 | 1,319 | 1,409 | 1,304 | 1,375 | 138,200 |
| 2022/08/08 | 1,336 | 1,345 | 1,300 | 1,322 | 117,700 |
| 2022/08/05 | 1,411 | 1,424 | 1,348 | 1,348 | 126,700 |
| 2022/08/04 | 1,366 | 1,416 | 1,353 | 1,405 | 235,300 |
| 2022/08/03 | 1,317 | 1,331 | 1,282 | 1,306 | 196,200 |
| 2022/08/02 | 1,380 | 1,386 | 1,318 | 1,323 | 251,700 |
| 2022/08/01 | 1,428 | 1,457 | 1,390 | 1,403 | 234,500 |
| 2022/07/29 | 1,335 | 1,458 | 1,319 | 1,432 | 594,300 |
| 2022/07/28 | 1,264 | 1,313 | 1,263 | 1,305 | 224,500 |
| 2022/07/27 | 1,209 | 1,247 | 1,178 | 1,241 | 199,500 |
| 2022/07/26 | 1,250 | 1,260 | 1,225 | 1,236 | 167,600 |
| 2022/07/25 | 1,260 | 1,292 | 1,242 | 1,283 | 196,200 |
| 2022/07/22 | 1,275 | 1,288 | 1,246 | 1,271 | 223,700 |
| 2022/07/21 | 1,313 | 1,326 | 1,262 | 1,287 | 219,900 |
| 2022/07/20 | 1,300 | 1,328 | 1,277 | 1,302 | 172,900 |
| 2022/07/19 | 1,198 | 1,284 | 1,171 | 1,276 | 382,000 |
| 2022/07/15 | 1,180 | 1,210 | 1,170 | 1,191 | 188,100 |
| 2022/07/14 | 1,131 | 1,160 | 1,110 | 1,151 | 179,800 |
| 2022/07/13 | 1,149 | 1,163 | 1,136 | 1,150 | 100,400 |
| 2022/07/12 | 1,200 | 1,204 | 1,152 | 1,161 | 231,600 |
| 2022/07/11 | 1,249 | 1,250 | 1,212 | 1,230 | 119,000 |
| 2022/07/08 | 1,293 | 1,300 | 1,254 | 1,265 | 153,700 |
| 2022/07/07 | 1,342 | 1,382 | 1,285 | 1,291 | 252,000 |
| 2022/07/06 | 1,321 | 1,336 | 1,275 | 1,312 | 165,300 |
| 2022/07/05 | 1,249 | 1,266 | 1,230 | 1,261 | 130,500 |
| 2022/07/04 | 1,320 | 1,325 | 1,239 | 1,262 | 191,000 |
| 2022/07/01 | 1,376 | 1,387 | 1,267 | 1,302 | 300,000 |
| 2022/06/30 | 1,430 | 1,465 | 1,373 | 1,396 | 249,200 |
| 2022/06/29 | 1,350 | 1,460 | 1,300 | 1,450 | 415,900 |
| 2022/06/28 | 1,374 | 1,424 | 1,352 | 1,363 | 325,400 |
| 2022/06/27 | 1,387 | 1,449 | 1,318 | 1,404 | 447,600 |
| 2022/06/24 | 1,281 | 1,393 | 1,268 | 1,380 | 474,000 |
| 2022/06/23 | 1,288 | 1,349 | 1,260 | 1,281 | 542,400 |
| 2022/06/22 | 1,178 | 1,268 | 1,127 | 1,247 | 786,000 |
| 2022/06/21 | 1,113 | 1,244 | 1,112 | 1,191 | 1,073,800 |
| 2022/06/20 | 1,016 | 1,049 | 999 | 1,023 | 246,400 |
| 2022/06/17 | 1,066 | 1,067 | 987 | 1,004 | 552,900 |
| 2022/06/16 | 1,215 | 1,215 | 1,052 | 1,135 | 1,163,200 |
| 2022/06/15 | 1,126 | 1,126 | 1,126 | 1,126 | 77,100 |
| 2022/06/14 | 936 | 981 | 916 | 976 | 251,700 |
| 2022/06/13 | 940 | 985 | 934 | 949 | 232,600 |
| 2022/06/10 | 966 | 1,011 | 952 | 970 | 188,500 |
| 2022/06/09 | 945 | 988 | 945 | 987 | 106,300 |
| 2022/06/08 | 907 | 946 | 907 | 941 | 89,300 |
| 2022/06/07 | 915 | 917 | 895 | 897 | 49,600 |
| 2022/06/06 | 897 | 919 | 885 | 919 | 45,000 |
| 2022/06/03 | 935 | 956 | 900 | 900 | 102,400 |
| 2022/06/02 | 942 | 942 | 902 | 905 | 76,000 |
| 2022/06/01 | 920 | 937 | 911 | 937 | 85,900 |
| 2022/05/31 | 922 | 922 | 884 | 905 | 136,900 |
| 2022/05/30 | 915 | 937 | 895 | 925 | 275,200 |
| 2022/05/27 | 900 | 917 | 878 | 896 | 102,400 |
| 2022/05/26 | 864 | 910 | 864 | 898 | 159,800 |
| 2022/05/25 | 851 | 854 | 835 | 841 | 125,400 |
| 2022/05/24 | 893 | 900 | 868 | 870 | 150,200 |
| 2022/05/23 | 920 | 924 | 897 | 908 | 195,500 |
| 2022/05/20 | 888 | 924 | 873 | 914 | 325,400 |
| 2022/05/19 | 875 | 894 | 851 | 858 | 306,600 |
| 2022/05/18 | 921 | 957 | 904 | 920 | 216,100 |
| 2022/05/17 | 868 | 902 | 860 | 891 | 155,500 |
| 2022/05/16 | 884 | 900 | 862 | 883 | 123,100 |
| 2022/05/13 | 843 | 879 | 843 | 858 | 172,400 |
| 2022/05/12 | 878 | 884 | 819 | 828 | 189,300 |
| 2022/05/11 | 843 | 917 | 843 | 908 | 131,800 |
| 2022/05/10 | 846 | 861 | 814 | 850 | 185,400 |
| 2022/05/09 | 880 | 884 | 849 | 860 | 194,200 |
| 2022/05/06 | 994 | 1,000 | 900 | 908 | 218,000 |
| 2022/05/02 | 982 | 999 | 968 | 987 | 99,600 |
| 2022/04/28 | 1,039 | 1,044 | 980 | 992 | 255,700 |
| 2022/04/27 | 1,037 | 1,053 | 1,001 | 1,042 | 178,100 |
| 2022/04/26 | 1,032 | 1,098 | 1,030 | 1,086 | 114,000 |
| 2022/04/25 | 1,027 | 1,068 | 1,018 | 1,035 | 203,700 |
| 2022/04/22 | 1,174 | 1,193 | 1,070 | 1,070 | 187,200 |
| 2022/04/21 | 1,051 | 1,077 | 1,026 | 1,054 | 97,100 |
| 2022/04/20 | 1,101 | 1,110 | 1,056 | 1,064 | 74,400 |
| 2022/04/19 | 1,097 | 1,173 | 1,097 | 1,097 | 115,600 |
| 2022/04/18 | 1,084 | 1,110 | 1,072 | 1,078 | 110,500 |
| 2022/04/15 | 1,118 | 1,136 | 1,100 | 1,114 | 80,800 |
| 2022/04/14 | 1,189 | 1,219 | 1,133 | 1,148 | 111,600 |
| 2022/04/13 | 1,155 | 1,220 | 1,150 | 1,188 | 152,600 |
| 2022/04/12 | 1,171 | 1,200 | 1,145 | 1,153 | 129,800 |
| 2022/04/11 | 1,182 | 1,203 | 1,143 | 1,171 | 234,800 |
| 2022/04/08 | 1,252 | 1,277 | 1,233 | 1,242 | 168,100 |
| 2022/04/07 | 1,305 | 1,316 | 1,223 | 1,240 | 336,900 |
| 2022/04/06 | 1,299 | 1,366 | 1,281 | 1,346 | 296,800 |
| 2022/04/05 | 1,388 | 1,388 | 1,286 | 1,328 | 338,200 |
| 2022/04/04 | 1,325 | 1,390 | 1,280 | 1,373 | 509,200 |
| 2022/04/01 | 1,351 | 1,440 | 1,263 | 1,355 | 523,900 |
| 2022/03/31 | 1,401 | 1,410 | 1,233 | 1,350 | 963,700 |
| 2022/03/30 | 1,232 | 1,491 | 1,213 | 1,399 | 1,748,400 |
| 2022/03/29 | 1,255 | 1,281 | 1,166 | 1,192 | 570,400 |
| 2022/03/28 | 1,307 | 1,415 | 1,182 | 1,225 | 1,862,600 |
| 2022/03/25 | 1,145 | 1,333 | 1,144 | 1,307 | 2,455,400 |
| 2022/03/24 | 983 | 1,133 | 963 | 1,133 | 598,100 |
| 2022/03/23 | 893 | 1,026 | 871 | 983 | 554,400 |
| 2022/03/22 | 899 | 946 | 850 | 878 | 630,700 |
| 2022/03/18 | 872 | 899 | 826 | 899 | 552,600 |
| 2022/03/17 | 761 | 764 | 731 | 749 | 215,300 |
| 2022/03/16 | 680 | 722 | 655 | 713 | 203,500 |
| 2022/03/15 | 644 | 652 | 629 | 644 | 68,900 |
| 2022/03/14 | 640 | 675 | 638 | 656 | 82,800 |
| 2022/03/11 | 653 | 660 | 623 | 630 | 230,500 |
| 2022/03/10 | 662 | 676 | 654 | 673 | 108,900 |
| 2022/03/09 | 645 | 645 | 611 | 632 | 117,900 |
| 2022/03/08 | 659 | 672 | 639 | 642 | 204,400 |
| 2022/03/07 | 690 | 695 | 662 | 681 | 202,300 |
| 2022/03/04 | 740 | 740 | 703 | 714 | 109,600 |
| 2022/03/03 | 771 | 795 | 752 | 759 | 115,300 |
| 2022/03/02 | 788 | 795 | 746 | 771 | 181,700 |
| 2022/03/01 | 739 | 804 | 733 | 795 | 223,200 |
| 2022/02/28 | 705 | 736 | 691 | 736 | 172,400 |
| 2022/02/25 | 687 | 723 | 662 | 715 | 415,600 |
| 2022/02/24 | 711 | 712 | 673 | 682 | 241,400 |
| 2022/02/22 | 734 | 758 | 716 | 726 | 134,900 |
| 2022/02/21 | 760 | 760 | 734 | 754 | 108,000 |
| 2022/02/18 | 762 | 768 | 731 | 763 | 184,900 |
| 2022/02/17 | 805 | 805 | 769 | 770 | 149,100 |
| 2022/02/16 | 846 | 846 | 800 | 809 | 138,600 |
| 2022/02/15 | 852 | 852 | 820 | 821 | 87,700 |
| 2022/02/14 | 905 | 905 | 832 | 851 | 183,600 |
| 2022/02/10 | 916 | 931 | 902 | 925 | 146,800 |
| 2022/02/09 | 859 | 902 | 844 | 901 | 165,400 |
| 2022/02/08 | 865 | 879 | 842 | 847 | 184,500 |
| 2022/02/07 | 905 | 915 | 857 | 874 | 157,100 |
| 2022/02/04 | 906 | 910 | 872 | 906 | 305,600 |
| 2022/02/03 | 930 | 951 | 915 | 921 | 171,000 |
| 2022/02/02 | 921 | 974 | 917 | 957 | 181,000 |
| 2022/02/01 | 887 | 924 | 879 | 893 | 356,900 |
| 2022/01/31 | 844 | 877 | 831 | 875 | 215,900 |
| 2022/01/28 | 885 | 887 | 818 | 836 | 127,400 |
| 2022/01/27 | 982 | 982 | 854 | 870 | 233,800 |
| 2022/01/26 | 983 | 990 | 944 | 967 | 117,800 |
| 2022/01/25 | 1,002 | 1,029 | 961 | 968 | 132,000 |
| 2022/01/24 | 1,006 | 1,018 | 977 | 1,018 | 107,100 |
| 2022/01/21 | 1,033 | 1,037 | 997 | 1,023 | 94,000 |
| 2022/01/20 | 1,019 | 1,057 | 1,011 | 1,038 | 73,200 |
| 2022/01/19 | 1,021 | 1,075 | 1,012 | 1,023 | 129,500 |
| 2022/01/18 | 1,004 | 1,065 | 999 | 1,025 | 185,500 |
| 2022/01/17 | 1,023 | 1,023 | 980 | 999 | 186,700 |
| 2022/01/14 | 1,021 | 1,034 | 1,004 | 1,017 | 217,700 |
| 2022/01/13 | 1,092 | 1,095 | 1,042 | 1,051 | 201,800 |
| 2022/01/12 | 1,134 | 1,134 | 1,076 | 1,092 | 221,600 |
| 2022/01/11 | 1,208 | 1,211 | 1,115 | 1,124 | 196,000 |
| 2022/01/07 | 1,210 | 1,244 | 1,186 | 1,220 | 123,000 |
| 2022/01/06 | 1,193 | 1,227 | 1,160 | 1,202 | 146,500 |
| 2022/01/05 | 1,283 | 1,288 | 1,196 | 1,215 | 305,100 |
| 2022/01/04 | 1,303 | 1,321 | 1,264 | 1,290 | 109,300 |