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
2026/05/29 1,548 1,580 1,531 1,560 125,600
2026/05/28 1,510 1,541 1,489 1,531 201,500
2026/05/27 1,480 1,509 1,468 1,505 182,000
2026/05/26 1,487 1,492 1,450 1,475 160,600
2026/05/25 1,456 1,476 1,435 1,470 182,600
2026/05/22 1,493 1,513 1,434 1,435 311,300
2026/05/21 1,518 1,525 1,486 1,503 171,300
2026/05/20 1,572 1,572 1,499 1,508 193,500
2026/05/19 1,536 1,593 1,517 1,584 240,700
2026/05/18 1,553 1,557 1,500 1,511 153,600
2026/05/15 1,570 1,584 1,535 1,552 123,400
2026/05/14 1,582 1,596 1,570 1,570 112,000
2026/05/13 1,570 1,602 1,570 1,584 165,100
2026/05/12 1,585 1,591 1,553 1,569 136,900
2026/05/11 1,633 1,633 1,584 1,588 176,000
2026/05/08 1,601 1,640 1,590 1,618 179,100
2026/05/07 1,607 1,613 1,558 1,586 220,300
2026/05/01 1,543 1,586 1,521 1,567 196,300
2026/04/30 1,533 1,543 1,510 1,532 211,900
2026/04/28 1,500 1,531 1,477 1,529 240,700
2026/04/27 1,563 1,564 1,507 1,507 244,400
2026/04/24 1,575 1,593 1,561 1,561 177,400
2026/04/23 1,586 1,593 1,559 1,575 187,200
2026/04/22 1,616 1,628 1,575 1,587 148,500
2026/04/21 1,588 1,608 1,579 1,603 240,200
2026/04/20 1,600 1,612 1,585 1,606 166,400
2026/04/17 1,623 1,647 1,580 1,585 232,000
2026/04/16 1,644 1,683 1,640 1,649 230,900
2026/04/15 1,624 1,639 1,596 1,611 175,300
2026/04/14 1,595 1,612 1,555 1,590 194,500
2026/04/13 1,519 1,539 1,495 1,525 292,900
2026/04/10 1,605 1,620 1,551 1,551 280,900
2026/04/09 1,630 1,642 1,612 1,617 132,000
2026/04/08 1,620 1,629 1,590 1,629 276,900
2026/04/07 1,564 1,613 1,557 1,601 260,400
2026/04/06 1,528 1,548 1,520 1,524 129,700
2026/04/03 1,473 1,531 1,470 1,528 188,700
2026/03/27 1,420 1,446 1,417 1,438 287,800
2026/03/26 1,384 1,406 1,353 1,405 298,400
2026/03/25 1,383 1,444 1,374 1,396 463,000
2026/03/24 1,394 1,394 1,318 1,341 506,900
2026/03/23 1,276 1,297 1,248 1,274 546,800
2026/03/19 1,352 1,388 1,329 1,336 615,000
2026/03/18 1,421 1,457 1,317 1,347 1,485,100
2026/03/17 1,559 1,559 1,502 1,521 385,300
2026/03/16 1,550 1,565 1,529 1,545 171,200
2026/03/13 1,543 1,574 1,536 1,540 243,000
2026/03/12 1,619 1,629 1,571 1,583 246,500
2026/03/11 1,637 1,637 1,603 1,622 246,000
2026/03/10 1,605 1,622 1,577 1,622 284,300
2026/03/09 1,567 1,607 1,526 1,581 326,900
2026/03/06 1,611 1,655 1,594 1,647 215,200
2026/03/05 1,650 1,675 1,616 1,616 225,200
2026/03/04 1,590 1,616 1,538 1,570 274,700
2026/03/03 1,669 1,697 1,606 1,606 314,300
2026/03/02 1,647 1,662 1,624 1,660 195,000
2026/02/27 1,700 1,720 1,672 1,687 222,100
2026/02/26 1,628 1,692 1,628 1,661 256,900
2026/02/25 1,569 1,641 1,569 1,618 325,400
2026/02/24 1,636 1,636 1,560 1,576 299,700
2026/02/20 1,664 1,669 1,624 1,635 190,400
2026/02/19 1,654 1,661 1,631 1,656 166,300
2026/02/18 1,652 1,683 1,630 1,666 240,400
2026/02/17 1,627 1,673 1,612 1,658 252,200
2026/02/16 1,549 1,639 1,549 1,627 355,200
2026/02/13 1,600 1,614 1,537 1,548 402,200
2026/02/12 1,610 1,632 1,580 1,620 295,800
2026/02/10 1,580 1,624 1,579 1,600 387,500
2026/02/09 1,543 1,572 1,529 1,546 163,800
2026/02/06 1,513 1,528 1,477 1,524 456,500
2026/02/05 1,517 1,567 1,501 1,544 377,800
2026/02/04 1,519 1,526 1,498 1,502 444,000
2026/02/03 1,560 1,567 1,530 1,555 371,800
2026/02/02 1,567 1,590 1,553 1,559 341,900
2026/01/30 1,518 1,574 1,518 1,557 249,700
2026/01/29 1,552 1,563 1,514 1,539 363,900
2026/01/28 1,590 1,601 1,548 1,561 380,000
2026/01/27 1,597 1,645 1,578 1,610 240,600
2026/01/26 1,580 1,622 1,575 1,583 355,300
2026/01/23 1,599 1,604 1,561 1,581 514,300
2026/01/22 1,585 1,609 1,570 1,585 446,200
2026/01/21 1,622 1,634 1,570 1,607 619,600
2026/01/20 1,717 1,720 1,640 1,656 306,600
2026/01/19 1,686 1,746 1,665 1,734 249,200
2026/01/16 1,675 1,691 1,630 1,689 274,900
2026/01/15 1,649 1,699 1,643 1,692 227,400
2026/01/14 1,620 1,681 1,614 1,658 282,500
2026/01/13 1,692 1,696 1,609 1,611 574,600
2026/01/09 1,686 1,743 1,679 1,682 386,700
2026/01/08 1,662 1,679 1,606 1,661 634,600
2026/01/07 1,674 1,704 1,640 1,656 455,700
2026/01/06 1,677 1,707 1,641 1,703 558,300
2026/01/05 1,791 1,791 1,677 1,690 469,600

このページの先頭へ