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
2023/12/29 1,281 1,319 1,247 1,313 368,700
2023/12/28 1,265 1,315 1,223 1,311 394,300
2023/12/27 1,169 1,253 1,163 1,250 422,200
2023/12/26 1,178 1,190 1,154 1,164 172,800
2023/12/25 1,196 1,224 1,177 1,178 167,800
2023/12/22 1,181 1,210 1,176 1,192 164,700
2023/12/21 1,253 1,254 1,191 1,197 229,000
2023/12/20 1,244 1,295 1,230 1,253 346,800
2023/12/19 1,206 1,248 1,191 1,248 344,900
2023/12/18 1,203 1,258 1,188 1,229 404,300
2023/12/15 1,139 1,233 1,123 1,223 1,302,400
2023/12/14 1,147 1,193 1,087 1,087 533,600
2023/12/13 1,146 1,158 1,096 1,131 482,900
2023/12/12 1,325 1,330 1,111 1,151 1,781,500
2023/12/11 1,254 1,300 1,247 1,265 462,600
2023/12/08 1,201 1,272 1,201 1,242 254,700
2023/12/07 1,226 1,231 1,207 1,218 115,700
2023/12/06 1,237 1,256 1,217 1,230 174,600
2023/12/05 1,233 1,240 1,212 1,216 146,000
2023/12/04 1,218 1,259 1,207 1,245 180,700
2023/12/01 1,222 1,222 1,191 1,201 95,000
2023/11/30 1,232 1,251 1,212 1,228 78,500
2023/11/29 1,236 1,275 1,215 1,243 113,200
2023/11/28 1,246 1,270 1,232 1,248 108,600
2023/11/27 1,233 1,274 1,231 1,245 93,700
2023/11/24 1,254 1,261 1,232 1,248 76,100
2023/11/22 1,250 1,257 1,231 1,251 94,900
2023/11/21 1,230 1,258 1,228 1,248 131,400
2023/11/20 1,215 1,248 1,215 1,229 107,200
2023/11/17 1,201 1,221 1,199 1,212 68,300
2023/11/16 1,201 1,228 1,185 1,218 94,900
2023/11/15 1,197 1,234 1,197 1,208 177,300
2023/11/14 1,194 1,194 1,157 1,177 112,800
2023/11/13 1,210 1,210 1,173 1,188 70,400
2023/11/10 1,182 1,207 1,175 1,203 89,700
2023/11/09 1,198 1,206 1,173 1,198 77,300
2023/11/08 1,201 1,228 1,170 1,184 163,900
2023/11/07 1,199 1,224 1,181 1,209 121,700
2023/11/06 1,168 1,204 1,162 1,190 220,700
2023/11/02 1,140 1,145 1,121 1,139 121,800
2023/11/01 1,147 1,147 1,091 1,110 69,600
2023/10/31 1,110 1,125 1,075 1,125 105,000
2023/10/30 1,097 1,144 1,089 1,109 94,600
2023/10/27 1,100 1,160 1,075 1,127 99,600
2023/10/26 1,108 1,121 1,082 1,094 154,400
2023/10/25 1,150 1,157 1,128 1,138 121,500
2023/10/24 1,090 1,148 1,062 1,140 250,900
2023/10/23 1,079 1,101 1,063 1,070 144,200
2023/10/20 1,090 1,113 1,083 1,086 136,800
2023/10/19 1,081 1,139 1,081 1,107 243,900
2023/10/18 1,054 1,118 1,045 1,110 154,200
2023/10/17 1,074 1,090 1,048 1,059 136,400
2023/10/16 1,095 1,095 1,040 1,044 249,800
2023/10/13 1,160 1,160 1,096 1,109 361,100
2023/10/12 1,166 1,206 1,156 1,198 157,400
2023/10/11 1,167 1,184 1,153 1,156 188,400
2023/10/10 1,130 1,164 1,123 1,155 297,700
2023/10/06 1,100 1,110 1,061 1,100 188,900
2023/10/05 1,075 1,100 1,072 1,091 299,900
2023/10/04 1,087 1,121 1,034 1,041 453,600
2023/10/03 1,177 1,194 1,115 1,115 299,000
2023/10/02 1,218 1,228 1,161 1,162 210,800
2023/09/29 1,161 1,222 1,156 1,211 278,300
2023/09/28 1,200 1,216 1,147 1,161 216,700
2023/09/27 1,159 1,196 1,145 1,180 185,500
2023/09/26 1,225 1,240 1,163 1,164 260,100
2023/09/25 1,215 1,276 1,178 1,224 617,800
2023/09/22 1,125 1,185 1,117 1,167 250,500
2023/09/21 1,133 1,149 1,111 1,140 337,200
2023/09/20 1,122 1,173 1,116 1,159 317,400
2023/09/19 1,167 1,188 1,110 1,152 567,800
2023/09/15 1,220 1,249 1,133 1,174 1,850,400
2023/09/14 1,364 1,368 1,320 1,355 604,100
2023/09/13 1,345 1,380 1,332 1,360 312,500
2023/09/12 1,302 1,334 1,302 1,332 123,500
2023/09/11 1,326 1,336 1,292 1,300 238,900
2023/09/08 1,341 1,368 1,321 1,332 192,500
2023/09/07 1,345 1,374 1,343 1,371 136,100
2023/09/06 1,374 1,374 1,315 1,344 289,900
2023/09/05 1,370 1,391 1,355 1,374 155,400
2023/09/04 1,382 1,382 1,342 1,356 195,900
2023/09/01 1,333 1,389 1,316 1,383 272,800
2023/08/31 1,300 1,348 1,289 1,339 203,000
2023/08/30 1,312 1,312 1,280 1,293 237,800
2023/08/29 1,285 1,317 1,272 1,300 305,300
2023/08/28 1,263 1,272 1,242 1,268 222,300
2023/08/25 1,185 1,236 1,180 1,233 166,100
2023/08/24 1,185 1,222 1,182 1,210 262,300
2023/08/23 1,170 1,184 1,159 1,179 91,900
2023/08/22 1,208 1,208 1,156 1,173 155,900
2023/08/21 1,155 1,204 1,153 1,186 185,700
2023/08/18 1,118 1,173 1,110 1,155 160,000
2023/08/17 1,150 1,150 1,126 1,145 152,700
2023/08/16 1,157 1,190 1,147 1,161 193,400
2023/08/15 1,185 1,186 1,141 1,170 184,200
2023/08/14 1,190 1,200 1,169 1,183 161,600
2023/08/10 1,186 1,191 1,173 1,186 102,200
2023/08/09 1,175 1,198 1,170 1,196 91,800
2023/08/08 1,211 1,229 1,177 1,179 156,300
2023/08/07 1,186 1,211 1,180 1,211 149,500
2023/08/04 1,179 1,219 1,174 1,215 158,200
2023/08/03 1,211 1,227 1,185 1,187 283,300
2023/08/02 1,255 1,263 1,219 1,234 185,500
2023/08/01 1,290 1,290 1,250 1,265 259,700
2023/07/31 1,259 1,317 1,248 1,304 290,200
2023/07/28 1,245 1,269 1,216 1,233 346,300
2023/07/27 1,284 1,289 1,264 1,268 132,500
2023/07/26 1,278 1,315 1,257 1,299 181,000
2023/07/25 1,297 1,297 1,260 1,280 321,400
2023/07/24 1,311 1,321 1,286 1,297 191,400
2023/07/21 1,338 1,355 1,295 1,306 430,000
2023/07/20 1,333 1,388 1,320 1,368 349,100
2023/07/19 1,344 1,344 1,295 1,333 225,300
2023/07/18 1,326 1,347 1,307 1,334 245,300
2023/07/14 1,350 1,362 1,286 1,309 329,900
2023/07/13 1,345 1,373 1,325 1,333 356,600
2023/07/12 1,340 1,385 1,332 1,339 459,500
2023/07/11 1,309 1,355 1,299 1,332 291,200
2023/07/10 1,320 1,334 1,273 1,297 396,400
2023/07/07 1,290 1,356 1,282 1,333 399,600
2023/07/06 1,306 1,330 1,267 1,316 749,600
2023/07/05 1,387 1,402 1,337 1,346 516,100
2023/07/04 1,355 1,415 1,330 1,415 495,000
2023/07/03 1,425 1,437 1,366 1,369 400,900
2023/06/30 1,384 1,418 1,362 1,415 451,400
2023/06/29 1,429 1,469 1,380 1,395 712,600
2023/06/28 1,411 1,430 1,351 1,399 507,900
2023/06/27 1,373 1,421 1,338 1,366 613,200
2023/06/26 1,388 1,455 1,362 1,392 607,000
2023/06/23 1,438 1,469 1,361 1,410 818,200
2023/06/22 1,479 1,479 1,374 1,408 1,043,700
2023/06/21 1,505 1,536 1,460 1,480 629,700
2023/06/20 1,595 1,599 1,452 1,511 1,308,700
2023/06/19 1,693 1,693 1,578 1,605 872,000
2023/06/16 1,600 1,679 1,562 1,668 834,500
2023/06/15 1,660 1,670 1,524 1,592 1,868,700
2023/06/14 1,650 1,747 1,621 1,692 4,317,900
2023/06/13 1,613 1,613 1,602 1,613 666,000
2023/06/12 1,270 1,333 1,269 1,313 801,100
2023/06/09 1,230 1,264 1,206 1,246 407,900
2023/06/08 1,260 1,263 1,208 1,221 212,400
2023/06/07 1,279 1,279 1,227 1,246 281,800
2023/06/06 1,244 1,287 1,236 1,272 317,600
2023/06/05 1,235 1,263 1,196 1,263 312,400
2023/06/02 1,229 1,247 1,185 1,224 187,100
2023/06/01 1,203 1,227 1,182 1,210 224,000
2023/05/31 1,201 1,231 1,171 1,215 242,400
2023/05/30 1,138 1,206 1,124 1,191 261,900
2023/05/29 1,100 1,140 1,093 1,134 226,600
2023/05/26 1,098 1,106 1,080 1,095 92,800
2023/05/25 1,083 1,092 1,058 1,088 127,800
2023/05/24 1,122 1,133 1,078 1,081 171,100
2023/05/23 1,101 1,130 1,080 1,115 187,700
2023/05/22 1,096 1,101 1,076 1,096 100,400
2023/05/19 1,072 1,110 1,060 1,100 177,300
2023/05/18 1,081 1,092 1,011 1,072 288,000
2023/05/17 1,115 1,115 1,072 1,072 156,500
2023/05/16 1,126 1,140 1,115 1,117 95,300
2023/05/15 1,120 1,135 1,102 1,131 107,500
2023/05/12 1,121 1,133 1,100 1,117 109,300
2023/05/11 1,125 1,145 1,113 1,126 129,700
2023/05/10 1,101 1,125 1,096 1,110 60,900
2023/05/09 1,091 1,119 1,077 1,110 118,900
2023/05/08 1,098 1,104 1,084 1,100 85,100
2023/05/02 1,103 1,103 1,078 1,088 70,000
2023/05/01 1,091 1,118 1,083 1,103 203,100
2023/04/28 1,055 1,096 1,037 1,085 136,700
2023/04/27 1,040 1,052 1,024 1,047 81,400
2023/04/26 1,025 1,032 1,012 1,025 98,100
2023/04/25 1,043 1,070 1,035 1,039 80,100
2023/04/24 1,020 1,065 1,020 1,049 127,100
2023/04/21 1,046 1,050 1,001 1,020 267,000
2023/04/20 1,065 1,077 1,042 1,054 99,800
2023/04/19 1,060 1,066 1,048 1,065 86,100
2023/04/18 1,048 1,075 1,047 1,063 112,700
2023/04/17 1,079 1,079 1,042 1,048 169,700
2023/04/14 1,093 1,102 1,081 1,081 95,100
2023/04/13 1,101 1,120 1,080 1,087 215,600
2023/04/12 1,130 1,132 1,093 1,120 137,900
2023/04/11 1,127 1,144 1,101 1,130 220,000
2023/04/10 1,166 1,188 1,137 1,137 209,700
2023/04/07 1,133 1,163 1,123 1,146 257,500
2023/04/06 1,068 1,118 1,056 1,112 256,600
2023/04/05 1,120 1,145 1,071 1,076 430,800
2023/04/04 1,182 1,190 1,125 1,133 402,300
2023/04/03 1,225 1,227 1,173 1,192 330,300
2023/03/31 1,209 1,242 1,196 1,216 319,900
2023/03/30 1,251 1,265 1,195 1,206 309,100
2023/03/29 1,162 1,288 1,158 1,265 678,400
2023/03/28 1,225 1,235 1,167 1,170 342,000
2023/03/27 1,260 1,317 1,222 1,226 440,900
2023/03/24 1,331 1,331 1,234 1,251 613,200
2023/03/23 1,210 1,303 1,196 1,301 603,700
2023/03/22 1,200 1,240 1,184 1,226 340,700
2023/03/20 1,248 1,268 1,172 1,178 537,400
2023/03/17 1,177 1,327 1,170 1,232 2,060,600
2023/03/16 1,081 1,117 1,063 1,087 287,300
2023/03/15 1,078 1,099 1,078 1,094 145,200
2023/03/14 1,041 1,090 1,033 1,077 190,000
2023/03/13 1,060 1,070 1,039 1,063 139,800
2023/03/10 1,114 1,114 1,088 1,088 139,400
2023/03/09 1,133 1,133 1,098 1,122 178,300
2023/03/08 1,126 1,142 1,118 1,133 106,100
2023/03/07 1,132 1,145 1,114 1,134 81,300
2023/03/06 1,103 1,144 1,103 1,131 107,800
2023/03/03 1,132 1,136 1,085 1,099 113,400
2023/03/02 1,140 1,140 1,106 1,123 73,300
2023/03/01 1,103 1,126 1,085 1,110 68,100
2023/02/28 1,080 1,114 1,075 1,094 117,600
2023/02/27 1,086 1,086 1,033 1,062 245,300
2023/02/24 1,115 1,119 1,089 1,098 205,800
2023/02/22 1,104 1,130 1,083 1,112 116,800
2023/02/21 1,140 1,160 1,108 1,108 89,800
2023/02/20 1,148 1,154 1,100 1,131 185,400
2023/02/17 1,156 1,174 1,140 1,144 77,100
2023/02/16 1,150 1,181 1,146 1,169 61,200
2023/02/15 1,162 1,162 1,129 1,134 42,500
2023/02/14 1,145 1,152 1,126 1,146 49,600
2023/02/13 1,143 1,154 1,107 1,115 182,300
2023/02/10 1,153 1,185 1,148 1,157 94,000
2023/02/09 1,151 1,178 1,151 1,164 73,200
2023/02/08 1,187 1,206 1,163 1,180 56,800
2023/02/07 1,138 1,192 1,138 1,187 65,400
2023/02/06 1,150 1,169 1,124 1,155 177,800
2023/02/03 1,160 1,162 1,123 1,131 152,200
2023/02/02 1,185 1,201 1,155 1,169 114,300
2023/02/01 1,180 1,194 1,172 1,176 102,100
2023/01/31 1,188 1,193 1,152 1,171 153,000
2023/01/30 1,229 1,232 1,193 1,193 119,000
2023/01/27 1,260 1,277 1,219 1,226 119,700
2023/01/26 1,261 1,261 1,212 1,237 124,600
2023/01/25 1,257 1,266 1,242 1,254 87,800
2023/01/24 1,260 1,280 1,231 1,260 169,200
2023/01/23 1,250 1,275 1,229 1,231 153,600
2023/01/20 1,243 1,243 1,215 1,220 65,400
2023/01/19 1,235 1,264 1,217 1,250 156,700
2023/01/18 1,203 1,280 1,172 1,246 223,500
2023/01/17 1,204 1,227 1,190 1,204 119,300
2023/01/16 1,180 1,193 1,163 1,176 223,700
2023/01/13 1,274 1,310 1,196 1,197 440,800
2023/01/12 1,333 1,333 1,263 1,304 312,600
2023/01/11 1,240 1,310 1,233 1,303 321,200
2023/01/10 1,218 1,233 1,169 1,233 279,500
2023/01/06 1,216 1,223 1,192 1,197 160,800
2023/01/05 1,255 1,262 1,203 1,225 296,000
2023/01/04 1,332 1,340 1,251 1,262 247,300

このページの先頭へ