- 2025年
- 2024年
298A GVA TECH(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 549 | 567 | 541 | 567 | 26,500 | 567 |
| 2025-07-14 | 545 | 545 | 533 | 540 | 14,000 | 540 |
| 2025-07-11 | 535 | 549 | 533 | 549 | 8,800 | 549 |
| 2025-07-10 | 524 | 536 | 510 | 533 | 20,400 | 533 |
| 2025-07-09 | 510 | 525 | 506 | 521 | 20,900 | 521 |
| 2025-07-08 | 502 | 519 | 499 | 508 | 5,100 | 508 |
| 2025-07-07 | 503 | 514 | 501 | 502 | 4,600 | 502 |
| 2025-07-04 | 500 | 510 | 499 | 510 | 6,200 | 510 |
| 2025-07-03 | 516 | 520 | 496 | 499 | 7,000 | 499 |
| 2025-07-02 | 520 | 520 | 498 | 506 | 12,800 | 506 |
| 2025-07-01 | 499 | 514 | 493 | 514 | 7,900 | 514 |
| 2025-06-30 | 491 | 516 | 491 | 501 | 19,900 | 501 |
| 2025-06-27 | 487 | 514 | 487 | 491 | 28,200 | 491 |
| 2025-06-26 | 520 | 520 | 490 | 495 | 34,100 | 495 |
| 2025-06-25 | 534 | 534 | 500 | 520 | 60,700 | 520 |
| 2025-06-24 | 563 | 563 | 534 | 544 | 22,500 | 544 |
| 2025-06-23 | 575 | 580 | 553 | 553 | 15,000 | 553 |
| 2025-06-20 | 583 | 591 | 575 | 575 | 5,900 | 575 |
| 2025-06-19 | 594 | 594 | 550 | 563 | 16,300 | 563 |
| 2025-06-18 | 598 | 604 | 580 | 584 | 8,500 | 584 |
| 2025-06-17 | 604 | 605 | 595 | 598 | 6,200 | 598 |
| 2025-06-16 | 590 | 607 | 588 | 604 | 17,500 | 604 |
| 2025-06-13 | 608 | 608 | 576 | 593 | 11,800 | 593 |
| 2025-06-12 | 594 | 614 | 593 | 606 | 14,600 | 606 |
| 2025-06-11 | 560 | 599 | 550 | 594 | 49,000 | 594 |
| 2025-06-10 | 588 | 588 | 569 | 569 | 12,400 | 569 |
| 2025-06-09 | 543 | 583 | 543 | 580 | 17,100 | 580 |
| 2025-06-06 | 531 | 533 | 527 | 533 | 800 | 533 |
| 2025-06-05 | 527 | 538 | 527 | 531 | 2,100 | 531 |
| 2025-06-04 | 540 | 544 | 527 | 527 | 5,600 | 527 |
| 2025-06-03 | 525 | 543 | 525 | 539 | 6,200 | 539 |
| 2025-06-02 | 520 | 540 | 518 | 535 | 14,700 | 535 |
| 2025-05-30 | 505 | 527 | 505 | 520 | 8,100 | 520 |
| 2025-05-29 | 520 | 531 | 510 | 515 | 5,300 | 515 |
| 2025-05-28 | 504 | 531 | 495 | 520 | 43,000 | 520 |
| 2025-05-27 | 503 | 506 | 497 | 504 | 3,600 | 504 |
| 2025-05-26 | 491 | 502 | 490 | 495 | 6,600 | 495 |
| 2025-05-23 | 486 | 496 | 478 | 485 | 8,400 | 485 |
| 2025-05-22 | 479 | 490 | 475 | 487 | 9,300 | 487 |
| 2025-05-21 | 495 | 503 | 483 | 483 | 19,700 | 483 |
| 2025-05-20 | 501 | 505 | 492 | 495 | 24,200 | 495 |
| 2025-05-19 | 512 | 513 | 495 | 500 | 9,600 | 500 |
| 2025-05-16 | 490 | 506 | 460 | 506 | 74,000 | 506 |
| 2025-05-15 | 520 | 538 | 520 | 528 | 9,800 | 528 |
| 2025-05-14 | 521 | 530 | 514 | 521 | 4,400 | 521 |
| 2025-05-13 | 550 | 550 | 510 | 521 | 18,700 | 521 |
| 2025-05-12 | 530 | 538 | 523 | 530 | 10,700 | 530 |
| 2025-05-09 | 516 | 532 | 516 | 525 | 2,900 | 525 |
| 2025-05-08 | 523 | 539 | 514 | 516 | 12,700 | 516 |
| 2025-05-07 | 506 | 533 | 505 | 533 | 13,600 | 533 |
| 2025-05-02 | 506 | 518 | 506 | 506 | 3,400 | 506 |
| 2025-05-01 | 507 | 513 | 504 | 504 | 11,100 | 504 |
| 2025-04-30 | 514 | 521 | 507 | 507 | 8,700 | 507 |
| 2025-04-28 | 522 | 522 | 510 | 513 | 6,400 | 513 |
| 2025-04-25 | 526 | 535 | 520 | 522 | 12,900 | 522 |
| 2025-04-24 | 529 | 533 | 526 | 526 | 6,300 | 526 |
| 2025-04-23 | 538 | 538 | 528 | 528 | 2,100 | 528 |
| 2025-04-22 | 542 | 544 | 527 | 528 | 4,100 | 528 |
| 2025-04-21 | 526 | 544 | 526 | 532 | 10,300 | 532 |
| 2025-04-18 | 521 | 543 | 520 | 526 | 14,400 | 526 |
| 2025-04-17 | 503 | 521 | 503 | 521 | 1,300 | 521 |
| 2025-04-16 | 518 | 522 | 501 | 503 | 12,000 | 503 |
| 2025-04-15 | 537 | 538 | 521 | 525 | 7,600 | 525 |
| 2025-04-14 | 519 | 539 | 519 | 539 | 8,700 | 539 |
| 2025-04-11 | 502 | 532 | 482 | 529 | 13,200 | 529 |
| 2025-04-10 | 520 | 520 | 496 | 507 | 15,700 | 507 |
| 2025-04-09 | 463 | 484 | 451 | 484 | 19,900 | 484 |
| 2025-04-08 | 483 | 505 | 469 | 471 | 22,100 | 471 |
| 2025-04-07 | 447 | 474 | 430 | 443 | 85,800 | 443 |
| 2025-04-04 | 519 | 530 | 470 | 499 | 111,200 | 499 |
| 2025-04-03 | 574 | 574 | 529 | 539 | 54,100 | 539 |
| 2025-04-02 | 565 | 569 | 555 | 564 | 25,000 | 564 |
| 2025-04-01 | 575 | 592 | 554 | 555 | 27,100 | 555 |
| 2025-03-31 | 572 | 598 | 555 | 575 | 23,100 | 575 |
| 2025-03-28 | 601 | 604 | 580 | 582 | 20,600 | 582 |
| 2025-03-27 | 615 | 620 | 600 | 604 | 14,300 | 604 |
| 2025-03-26 | 616 | 628 | 611 | 622 | 12,400 | 622 |
| 2025-03-25 | 614 | 625 | 608 | 623 | 10,600 | 623 |
| 2025-03-24 | 619 | 625 | 610 | 614 | 23,600 | 614 |
| 2025-03-21 | 607 | 610 | 601 | 602 | 15,100 | 602 |
| 2025-03-19 | 627 | 627 | 607 | 607 | 21,200 | 607 |
| 2025-03-18 | 618 | 628 | 607 | 624 | 24,000 | 624 |
| 2025-03-17 | 620 | 632 | 604 | 610 | 38,100 | 610 |
| 2025-03-14 | 589 | 630 | 589 | 610 | 55,900 | 610 |
| 2025-03-13 | 581 | 620 | 581 | 599 | 28,500 | 599 |
| 2025-03-12 | 573 | 605 | 561 | 591 | 28,900 | 591 |
| 2025-03-11 | 556 | 597 | 536 | 583 | 85,600 | 583 |
| 2025-03-10 | 586 | 603 | 567 | 568 | 76,500 | 568 |
| 2025-03-07 | 615 | 621 | 590 | 591 | 43,700 | 591 |
| 2025-03-06 | 624 | 631 | 615 | 622 | 21,000 | 622 |
| 2025-03-05 | 645 | 649 | 622 | 622 | 25,700 | 622 |
| 2025-03-04 | 649 | 658 | 640 | 655 | 23,000 | 655 |
| 2025-03-03 | 667 | 677 | 648 | 651 | 24,900 | 651 |
| 2025-02-28 | 617 | 666 | 580 | 665 | 54,600 | 665 |
| 2025-02-27 | 633 | 639 | 617 | 617 | 21,000 | 617 |
| 2025-02-26 | 650 | 653 | 602 | 639 | 47,700 | 639 |
| 2025-02-25 | 668 | 671 | 640 | 648 | 33,300 | 648 |
| 2025-02-21 | 685 | 690 | 660 | 678 | 34,100 | 678 |
| 2025-02-20 | 695 | 709 | 660 | 685 | 57,400 | 685 |
| 2025-02-19 | 685 | 740 | 640 | 667 | 156,800 | 667 |
| 2025-02-18 | 689 | 695 | 625 | 680 | 241,700 | 680 |
| 2025-02-17 | 633 | 649 | 633 | 649 | 101,400 | 649 |
| 2025-02-14 | 587 | 587 | 540 | 549 | 115,200 | 549 |
| 2025-02-13 | 592 | 614 | 590 | 604 | 24,800 | 604 |
| 2025-02-12 | 599 | 615 | 590 | 590 | 26,000 | 590 |
| 2025-02-10 | 597 | 613 | 580 | 605 | 17,100 | 605 |
| 2025-02-07 | 573 | 630 | 571 | 597 | 52,100 | 597 |
| 2025-02-06 | 580 | 589 | 568 | 576 | 25,000 | 576 |
| 2025-02-05 | 587 | 589 | 572 | 585 | 7,900 | 585 |
| 2025-02-04 | 584 | 597 | 570 | 574 | 23,100 | 574 |
| 2025-02-03 | 578 | 609 | 574 | 575 | 20,000 | 575 |
| 2025-01-31 | 632 | 632 | 591 | 593 | 54,200 | 593 |
| 2025-01-30 | 589 | 634 | 589 | 617 | 60,900 | 617 |
| 2025-01-29 | 570 | 589 | 567 | 589 | 18,600 | 589 |
| 2025-01-28 | 570 | 577 | 560 | 570 | 12,400 | 570 |
| 2025-01-27 | 585 | 598 | 577 | 577 | 18,300 | 577 |
| 2025-01-24 | 576 | 582 | 568 | 582 | 18,200 | 582 |
| 2025-01-23 | 587 | 595 | 566 | 569 | 25,700 | 569 |
| 2025-01-22 | 600 | 600 | 583 | 600 | 19,600 | 600 |
| 2025-01-21 | 574 | 613 | 555 | 600 | 49,500 | 600 |
| 2025-01-20 | 603 | 603 | 561 | 574 | 74,000 | 574 |
| 2025-01-17 | 645 | 654 | 602 | 602 | 94,100 | 602 |
| 2025-01-16 | 635 | 662 | 617 | 649 | 194,000 | 649 |
| 2025-01-15 | 557 | 635 | 557 | 616 | 228,100 | 616 |
| 2025-01-14 | 585 | 599 | 560 | 560 | 84,000 | 560 |
| 2025-01-10 | 553 | 588 | 553 | 579 | 119,100 | 579 |
| 2025-01-09 | 540 | 564 | 531 | 560 | 119,600 | 560 |
| 2025-01-08 | 545 | 554 | 515 | 535 | 242,000 | 535 |
| 2025-01-07 | 565 | 577 | 545 | 550 | 173,600 | 550 |
| 2025-01-06 | 605 | 608 | 551 | 555 | 393,700 | 555 |
分割・併合履歴 ： なし