3491 (株)GA technologies 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,175 | 1,182 | 1,080 | 1,143 | 347,100 | 1,143 |
| 2025-04-08 | 1,145 | 1,198 | 1,139 | 1,198 | 468,200 | 1,198 |
| 2025-04-07 | 1,118 | 1,132 | 1,058 | 1,085 | 848,200 | 1,085 |
| 2025-04-04 | 1,260 | 1,291 | 1,189 | 1,223 | 447,100 | 1,223 |
| 2025-04-03 | 1,219 | 1,298 | 1,215 | 1,284 | 434,400 | 1,284 |
| 2025-04-02 | 1,220 | 1,280 | 1,206 | 1,255 | 212,900 | 1,255 |
| 2025-04-01 | 1,244 | 1,244 | 1,196 | 1,220 | 326,700 | 1,220 |
| 2025-03-31 | 1,271 | 1,274 | 1,230 | 1,261 | 401,800 | 1,261 |
| 2025-03-28 | 1,309 | 1,340 | 1,298 | 1,301 | 365,200 | 1,301 |
| 2025-03-27 | 1,258 | 1,321 | 1,246 | 1,306 | 338,600 | 1,306 |
| 2025-03-26 | 1,230 | 1,277 | 1,230 | 1,264 | 261,700 | 1,264 |
| 2025-03-25 | 1,221 | 1,256 | 1,215 | 1,234 | 367,000 | 1,234 |
| 2025-03-24 | 1,178 | 1,221 | 1,150 | 1,201 | 424,800 | 1,201 |
| 2025-03-21 | 1,180 | 1,205 | 1,173 | 1,186 | 281,300 | 1,186 |
| 2025-03-19 | 1,169 | 1,208 | 1,154 | 1,185 | 395,200 | 1,185 |
| 2025-03-18 | 1,149 | 1,183 | 1,145 | 1,160 | 454,900 | 1,160 |
| 2025-03-17 | 1,112 | 1,164 | 1,103 | 1,148 | 608,400 | 1,148 |
| 2025-03-14 | 1,162 | 1,169 | 1,068 | 1,094 | 1,745,300 | 1,094 |
| 2025-03-13 | 1,110 | 1,110 | 1,040 | 1,086 | 524,100 | 1,086 |
| 2025-03-12 | 1,042 | 1,106 | 1,034 | 1,094 | 412,300 | 1,094 |
| 2025-03-11 | 1,011 | 1,037 | 999 | 1,036 | 330,900 | 1,036 |
| 2025-03-10 | 1,039 | 1,046 | 1,029 | 1,036 | 173,000 | 1,036 |
| 2025-03-07 | 1,030 | 1,034 | 1,014 | 1,030 | 211,900 | 1,030 |
| 2025-03-06 | 1,047 | 1,055 | 1,027 | 1,038 | 225,000 | 1,038 |
| 2025-03-05 | 1,060 | 1,062 | 1,020 | 1,020 | 457,200 | 1,020 |
| 2025-03-04 | 1,096 | 1,096 | 1,042 | 1,060 | 485,700 | 1,060 |
| 2025-03-03 | 1,067 | 1,130 | 1,065 | 1,114 | 414,400 | 1,114 |
| 2025-02-28 | 1,080 | 1,102 | 1,055 | 1,063 | 478,500 | 1,063 |
| 2025-02-27 | 1,120 | 1,126 | 1,076 | 1,090 | 404,600 | 1,090 |
| 2025-02-26 | 1,074 | 1,110 | 1,070 | 1,100 | 315,600 | 1,100 |
| 2025-02-25 | 1,104 | 1,104 | 1,067 | 1,075 | 737,900 | 1,075 |
| 2025-02-21 | 1,175 | 1,193 | 1,121 | 1,133 | 672,300 | 1,133 |
| 2025-02-20 | 1,154 | 1,170 | 1,149 | 1,160 | 341,500 | 1,160 |
| 2025-02-19 | 1,161 | 1,176 | 1,150 | 1,155 | 240,500 | 1,155 |
| 2025-02-18 | 1,168 | 1,170 | 1,136 | 1,159 | 353,800 | 1,159 |
| 2025-02-17 | 1,187 | 1,200 | 1,162 | 1,170 | 341,500 | 1,170 |
| 2025-02-14 | 1,226 | 1,226 | 1,166 | 1,178 | 361,300 | 1,178 |
| 2025-02-13 | 1,245 | 1,271 | 1,227 | 1,237 | 303,300 | 1,237 |
| 2025-02-12 | 1,240 | 1,240 | 1,210 | 1,226 | 277,000 | 1,226 |
| 2025-02-10 | 1,226 | 1,257 | 1,219 | 1,239 | 344,200 | 1,239 |
| 2025-02-07 | 1,250 | 1,262 | 1,194 | 1,220 | 419,200 | 1,220 |
| 2025-02-06 | 1,236 | 1,287 | 1,236 | 1,268 | 591,900 | 1,268 |
| 2025-02-05 | 1,322 | 1,325 | 1,222 | 1,222 | 1,618,100 | 1,222 |
| 2025-02-04 | 1,503 | 1,507 | 1,461 | 1,480 | 262,300 | 1,480 |
| 2025-02-03 | 1,502 | 1,507 | 1,444 | 1,484 | 238,000 | 1,484 |
| 2025-01-31 | 1,549 | 1,569 | 1,528 | 1,528 | 86,700 | 1,528 |
| 2025-01-30 | 1,553 | 1,588 | 1,522 | 1,525 | 226,400 | 1,525 |
| 2025-01-29 | 1,551 | 1,580 | 1,536 | 1,572 | 189,900 | 1,572 |
| 2025-01-28 | 1,503 | 1,530 | 1,485 | 1,527 | 191,500 | 1,527 |
| 2025-01-27 | 1,599 | 1,599 | 1,509 | 1,515 | 490,600 | 1,515 |
| 2025-01-24 | 1,554 | 1,661 | 1,531 | 1,635 | 339,800 | 1,635 |
| 2025-01-23 | 1,583 | 1,583 | 1,529 | 1,554 | 271,800 | 1,554 |
| 2025-01-22 | 1,622 | 1,622 | 1,549 | 1,590 | 274,600 | 1,590 |
| 2025-01-21 | 1,630 | 1,630 | 1,585 | 1,611 | 162,100 | 1,611 |
| 2025-01-20 | 1,650 | 1,650 | 1,583 | 1,617 | 227,400 | 1,617 |
| 2025-01-17 | 1,648 | 1,675 | 1,613 | 1,650 | 383,900 | 1,650 |
| 2025-01-16 | 1,617 | 1,645 | 1,577 | 1,623 | 643,000 | 1,623 |
| 2025-01-15 | 1,496 | 1,586 | 1,458 | 1,577 | 441,200 | 1,577 |
| 2025-01-14 | 1,499 | 1,499 | 1,428 | 1,487 | 252,500 | 1,487 |
| 2025-01-10 | 1,437 | 1,517 | 1,435 | 1,500 | 502,600 | 1,500 |
| 2025-01-09 | 1,445 | 1,461 | 1,425 | 1,437 | 140,500 | 1,437 |
| 2025-01-08 | 1,450 | 1,467 | 1,421 | 1,445 | 190,300 | 1,445 |
| 2025-01-07 | 1,433 | 1,490 | 1,430 | 1,458 | 294,400 | 1,458 |
| 2025-01-06 | 1,528 | 1,550 | 1,421 | 1,426 | 485,000 | 1,426 |
分割・併合履歴 ： [2020-10-29]1株→3株 [2018-09-26]1株→2株