3491 (株)GA technologies の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,310 | 1,356 | 1,303 | 1,339 | 281,100 | 1,339 |
| 2024-05-01 | 1,315 | 1,320 | 1,283 | 1,289 | 170,700 | 1,289 |
| 2024-04-30 | 1,326 | 1,340 | 1,304 | 1,340 | 148,100 | 1,340 |
| 2024-04-26 | 1,284 | 1,288 | 1,268 | 1,281 | 68,600 | 1,281 |
| 2024-04-25 | 1,294 | 1,312 | 1,274 | 1,274 | 134,400 | 1,274 |
| 2024-04-24 | 1,326 | 1,331 | 1,291 | 1,301 | 157,000 | 1,301 |
| 2024-04-23 | 1,322 | 1,330 | 1,282 | 1,307 | 209,400 | 1,307 |
| 2024-04-22 | 1,290 | 1,330 | 1,282 | 1,316 | 214,800 | 1,316 |
| 2024-04-19 | 1,320 | 1,331 | 1,263 | 1,288 | 393,800 | 1,288 |
| 2024-04-18 | 1,317 | 1,363 | 1,270 | 1,345 | 500,800 | 1,345 |
| 2024-04-17 | 1,359 | 1,406 | 1,344 | 1,362 | 567,900 | 1,362 |
| 2024-04-16 | 1,333 | 1,364 | 1,317 | 1,332 | 531,900 | 1,332 |
| 2024-04-15 | 1,482 | 1,500 | 1,333 | 1,361 | 1,095,700 | 1,361 |
| 2024-04-12 | 1,609 | 1,636 | 1,533 | 1,551 | 609,700 | 1,551 |
| 2024-04-11 | 1,680 | 1,681 | 1,628 | 1,638 | 323,300 | 1,638 |
| 2024-04-10 | 1,700 | 1,726 | 1,671 | 1,710 | 226,200 | 1,710 |
| 2024-04-09 | 1,683 | 1,696 | 1,638 | 1,681 | 366,900 | 1,681 |
| 2024-04-08 | 1,733 | 1,789 | 1,702 | 1,715 | 427,900 | 1,715 |
| 2024-04-05 | 1,747 | 1,766 | 1,706 | 1,742 | 308,700 | 1,742 |
| 2024-04-04 | 1,882 | 1,882 | 1,797 | 1,812 | 497,800 | 1,812 |
| 2024-04-03 | 1,828 | 1,896 | 1,806 | 1,855 | 551,800 | 1,855 |
| 2024-04-02 | 1,718 | 1,844 | 1,713 | 1,833 | 672,300 | 1,833 |
| 2024-04-01 | 1,767 | 1,768 | 1,696 | 1,705 | 265,700 | 1,705 |
| 2024-03-29 | 1,704 | 1,754 | 1,685 | 1,739 | 235,100 | 1,739 |
| 2024-03-28 | 1,736 | 1,783 | 1,683 | 1,702 | 357,900 | 1,702 |
| 2024-03-27 | 1,700 | 1,723 | 1,681 | 1,717 | 238,600 | 1,717 |
| 2024-03-26 | 1,668 | 1,735 | 1,651 | 1,712 | 372,300 | 1,712 |
| 2024-03-25 | 1,649 | 1,652 | 1,612 | 1,628 | 231,100 | 1,628 |
| 2024-03-22 | 1,611 | 1,684 | 1,584 | 1,665 | 380,300 | 1,665 |
| 2024-03-21 | 1,636 | 1,658 | 1,586 | 1,622 | 389,600 | 1,622 |
| 2024-03-19 | 1,527 | 1,598 | 1,483 | 1,598 | 422,300 | 1,598 |
| 2024-03-18 | 1,570 | 1,603 | 1,523 | 1,547 | 283,700 | 1,547 |
| 2024-03-15 | 1,575 | 1,610 | 1,522 | 1,545 | 461,200 | 1,545 |
| 2024-03-14 | 1,595 | 1,595 | 1,500 | 1,535 | 645,700 | 1,535 |
| 2024-03-13 | 1,502 | 1,536 | 1,419 | 1,433 | 471,300 | 1,433 |
| 2024-03-12 | 1,575 | 1,600 | 1,482 | 1,490 | 1,005,200 | 1,490 |
| 2024-03-11 | 1,480 | 1,510 | 1,457 | 1,500 | 338,400 | 1,500 |
| 2024-03-08 | 1,450 | 1,512 | 1,450 | 1,482 | 166,900 | 1,482 |
| 2024-03-07 | 1,517 | 1,523 | 1,476 | 1,480 | 171,300 | 1,480 |
| 2024-03-06 | 1,478 | 1,522 | 1,475 | 1,507 | 144,900 | 1,507 |
| 2024-03-05 | 1,471 | 1,494 | 1,438 | 1,478 | 147,000 | 1,478 |
| 2024-03-04 | 1,519 | 1,550 | 1,473 | 1,473 | 169,200 | 1,473 |
| 2024-03-01 | 1,526 | 1,539 | 1,479 | 1,494 | 173,900 | 1,494 |
| 2024-02-29 | 1,498 | 1,524 | 1,445 | 1,514 | 194,200 | 1,514 |
| 2024-02-28 | 1,467 | 1,534 | 1,459 | 1,494 | 228,700 | 1,494 |
| 2024-02-27 | 1,464 | 1,479 | 1,447 | 1,462 | 66,000 | 1,462 |
| 2024-02-26 | 1,431 | 1,490 | 1,425 | 1,462 | 122,100 | 1,462 |
| 2024-02-22 | 1,488 | 1,495 | 1,421 | 1,451 | 143,900 | 1,451 |
| 2024-02-21 | 1,478 | 1,478 | 1,455 | 1,465 | 103,200 | 1,465 |
| 2024-02-20 | 1,460 | 1,488 | 1,455 | 1,473 | 216,500 | 1,473 |
| 2024-02-19 | 1,390 | 1,445 | 1,368 | 1,442 | 212,000 | 1,442 |
| 2024-02-16 | 1,369 | 1,415 | 1,357 | 1,390 | 205,500 | 1,390 |
| 2024-02-15 | 1,419 | 1,430 | 1,373 | 1,374 | 184,600 | 1,374 |
| 2024-02-14 | 1,400 | 1,403 | 1,372 | 1,381 | 82,000 | 1,381 |
| 2024-02-13 | 1,421 | 1,454 | 1,390 | 1,406 | 180,600 | 1,406 |
| 2024-02-09 | 1,467 | 1,482 | 1,420 | 1,426 | 150,000 | 1,426 |
| 2024-02-08 | 1,421 | 1,488 | 1,402 | 1,461 | 232,200 | 1,461 |
| 2024-02-07 | 1,443 | 1,443 | 1,401 | 1,422 | 120,200 | 1,422 |
| 2024-02-06 | 1,379 | 1,453 | 1,372 | 1,439 | 215,100 | 1,439 |
| 2024-02-05 | 1,420 | 1,420 | 1,389 | 1,406 | 189,000 | 1,406 |
| 2024-02-02 | 1,435 | 1,456 | 1,402 | 1,416 | 202,600 | 1,416 |
| 2024-02-01 | 1,403 | 1,420 | 1,385 | 1,414 | 201,800 | 1,414 |
| 2024-01-31 | 1,360 | 1,430 | 1,359 | 1,430 | 252,200 | 1,430 |
| 2024-01-30 | 1,333 | 1,372 | 1,322 | 1,361 | 311,100 | 1,361 |
| 2024-01-29 | 1,350 | 1,354 | 1,321 | 1,332 | 159,200 | 1,332 |
| 2024-01-26 | 1,335 | 1,361 | 1,311 | 1,339 | 271,800 | 1,339 |
| 2024-01-25 | 1,395 | 1,395 | 1,356 | 1,365 | 284,500 | 1,365 |
| 2024-01-24 | 1,359 | 1,426 | 1,359 | 1,403 | 644,500 | 1,403 |
| 2024-01-23 | 1,325 | 1,397 | 1,315 | 1,360 | 853,300 | 1,360 |
| 2024-01-22 | 1,202 | 1,316 | 1,202 | 1,309 | 561,500 | 1,309 |
| 2024-01-19 | 1,174 | 1,216 | 1,166 | 1,195 | 182,900 | 1,195 |
| 2024-01-18 | 1,193 | 1,193 | 1,156 | 1,174 | 175,600 | 1,174 |
| 2024-01-17 | 1,193 | 1,211 | 1,182 | 1,197 | 252,300 | 1,197 |
| 2024-01-16 | 1,245 | 1,260 | 1,178 | 1,187 | 399,300 | 1,187 |
| 2024-01-15 | 1,280 | 1,298 | 1,243 | 1,250 | 217,600 | 1,250 |
| 2024-01-12 | 1,270 | 1,315 | 1,267 | 1,286 | 315,300 | 1,286 |
| 2024-01-11 | 1,296 | 1,299 | 1,246 | 1,258 | 204,700 | 1,258 |
| 2024-01-10 | 1,268 | 1,306 | 1,255 | 1,280 | 170,700 | 1,280 |
| 2024-01-09 | 1,300 | 1,300 | 1,247 | 1,261 | 165,600 | 1,261 |
| 2024-01-05 | 1,296 | 1,316 | 1,275 | 1,276 | 159,000 | 1,276 |
| 2024-01-04 | 1,253 | 1,291 | 1,225 | 1,291 | 206,400 | 1,291 |
分割・併合履歴 ： [2020-10-29]1株→3株 [2018-09-26]1株→2株
