3491 (株)GA technologies の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,851	3,090	2,750	3,005	185,700	1,001.67
2018-12-27	2,860	3,110	2,810	2,860	238,800	953.33
2018-12-26	2,720	2,848	2,575	2,636	226,400	878.67
2018-12-25	2,850	2,990	2,620	2,620	273,100	873.33
2018-12-21	3,355	3,475	2,931	3,070	365,500	1,023.33
2018-12-20	3,505	3,945	3,325	3,565	230,000	1,188.33
2018-12-19	4,000	4,120	3,405	3,560	268,300	1,186.67
2018-12-18	3,930	4,175	3,910	3,960	345,300	1,320
2018-12-17	3,745	4,085	3,715	4,000	350,600	1,333.33
2018-12-14	3,885	4,155	3,660	3,790	1,246,800	1,263.33
2018-12-13	3,780	3,860	3,660	3,725	242,500	1,241.67
2018-12-12	3,460	3,685	3,295	3,660	193,700	1,220
2018-12-11	3,800	3,825	3,205	3,400	257,500	1,133.33
2018-12-10	3,640	3,780	3,610	3,680	152,400	1,226.67
2018-12-07	3,630	3,800	3,525	3,740	264,600	1,246.67
2018-12-06	3,545	3,675	3,335	3,605	479,400	1,201.67
2018-12-05	2,930	3,480	2,800	3,475	405,700	1,158.33
2018-12-04	2,955	3,050	2,941	2,977	68,900	992.33
2018-12-03	2,991	2,996	2,935	2,969	60,600	989.67
2018-11-30	2,926	2,962	2,893	2,953	116,900	984.33
2018-11-29	2,820	2,910	2,701	2,869	103,300	956.33
2018-11-28	2,780	2,820	2,770	2,787	43,800	929
2018-11-27	2,860	2,860	2,760	2,775	38,900	925
2018-11-26	2,671	2,836	2,671	2,829	52,900	943
2018-11-22	2,683	2,720	2,637	2,669	33,900	889.67
2018-11-21	2,566	2,621	2,548	2,607	31,800	869
2018-11-20	2,599	2,647	2,588	2,615	23,700	871.67
2018-11-19	2,617	2,668	2,540	2,626	57,000	875.33
2018-11-16	2,671	2,746	2,580	2,592	43,500	864
2018-11-15	2,638	2,687	2,600	2,640	25,200	880
2018-11-14	2,659	2,875	2,618	2,638	73,500	879.33
2018-11-13	2,628	2,746	2,580	2,707	80,500	902.33
2018-11-12	3,070	3,070	2,813	2,815	125,300	938.33
2018-11-09	2,790	3,080	2,760	3,040	208,400	1,013.33
2018-11-08	2,648	2,824	2,625	2,798	125,200	932.67
2018-11-07	2,545	2,650	2,517	2,530	43,100	843.33
2018-11-06	2,520	2,603	2,475	2,595	34,800	865
2018-11-05	2,504	2,587	2,470	2,470	48,800	823.33
2018-11-02	2,446	2,608	2,442	2,554	61,900	851.33
2018-11-01	2,431	2,580	2,400	2,431	84,700	810.33
2018-10-31	2,363	2,499	2,360	2,427	48,500	809
2018-10-30	2,202	2,349	2,184	2,344	51,900	781.33
2018-10-29	2,354	2,391	2,254	2,282	71,900	760.67
2018-10-26	2,570	2,590	2,145	2,262	160,500	754
2018-10-25	2,599	2,661	2,516	2,520	117,500	840
2018-10-24	2,795	2,820	2,629	2,762	68,300	920.67
2018-10-23	2,795	2,906	2,668	2,776	188,800	925.33
2018-10-22	2,499	2,860	2,459	2,745	296,700	915
2018-10-19	2,535	2,535	2,453	2,505	79,500	835
2018-10-18	2,680	2,720	2,537	2,565	132,000	855
2018-10-17	2,701	2,744	2,660	2,685	73,600	895
2018-10-16	2,587	2,675	2,551	2,630	66,000	876.67
2018-10-15	2,700	2,708	2,536	2,549	124,600	849.67
2018-10-12	2,678	2,796	2,628	2,680	186,800	893.33
2018-10-11	2,561	2,750	2,530	2,726	252,600	908.67
2018-10-10	3,005	3,005	2,720	2,759	314,500	919.67
2018-10-09	3,080	3,160	2,965	3,000	157,400	1,000
2018-10-05	3,355	3,400	3,175	3,220	165,600	1,073.33
2018-10-04	3,575	3,605	3,445	3,460	134,000	1,153.33
2018-10-03	3,720	3,740	3,495	3,510	174,400	1,170
2018-10-02	3,715	3,775	3,565	3,680	253,000	1,226.67
2018-10-01	3,450	3,640	3,420	3,630	168,000	1,210
2018-09-28	3,550	3,550	3,390	3,450	107,100	1,150
2018-09-27	3,650	3,650	3,500	3,540	124,000	1,180
2018-09-26	3,710	3,740	3,565	3,620	191,400	1,206.67
2018-09-25	6,980	7,280	6,850	7,140	122,800	1,190
2018-09-21	6,890	6,960	6,730	6,850	85,800	1,141.67
2018-09-20	7,340	7,420	6,750	6,790	199,500	1,131.67
2018-09-19	7,320	7,770	7,220	7,380	487,400	1,230
2018-09-18	6,530	7,250	6,450	7,170	548,600	1,195
2018-09-14	6,800	7,120	6,210	6,270	359,800	1,045
2018-09-13	7,290	7,440	6,840	6,900	273,100	1,150
2018-09-12	7,100	7,520	6,720	7,400	476,800	1,233.33
2018-09-11	8,580	8,600	7,160	7,200	709,900	1,200
2018-09-10	8,770	9,230	7,960	7,980	736,300	1,330
2018-09-07	7,300	8,500	7,220	8,470	991,000	1,411.67
2018-09-06	7,020	7,400	6,830	7,030	694,300	1,171.67
2018-09-05	7,880	7,930	6,660	6,720	402,200	1,120
2018-09-04	8,590	8,790	7,610	7,800	231,700	1,300
2018-09-03	9,570	10,310	8,990	9,040	145,300	1,506.67
2018-08-31	10,870	11,160	10,660	10,920	23,300	1,820
2018-08-30	10,890	11,180	10,660	11,070	69,900	1,845
2018-08-29	10,450	11,070	10,400	10,820	127,300	1,803.33
2018-08-28	10,200	10,440	9,840	10,370	79,000	1,728.33
2018-08-27	9,750	10,460	9,590	10,000	133,400	1,666.67
2018-08-24	8,900	9,690	8,750	9,110	60,900	1,518.33
2018-08-23	8,820	9,080	8,700	8,970	21,500	1,495
2018-08-22	8,210	9,120	8,050	9,080	62,800	1,513.33
2018-08-21	8,610	8,760	7,500	8,360	83,200	1,393.33
2018-08-20	9,550	9,690	8,610	8,610	35,000	1,435
2018-08-17	10,300	10,360	9,380	9,550	52,500	1,591.67
2018-08-16	10,450	10,560	10,050	10,290	35,200	1,715
2018-08-15	11,000	11,370	10,350	10,400	121,200	1,733.33
2018-08-14	10,530	11,080	10,200	10,920	130,100	1,820
2018-08-13	10,200	11,680	9,950	10,520	341,300	1,753.33
2018-08-10	9,360	10,460	9,000	10,400	176,000	1,733.33
2018-08-09	9,700	9,860	9,300	9,500	80,300	1,583.33
2018-08-08	9,600	10,050	9,220	9,760	151,700	1,626.67
2018-08-07	10,300	10,480	9,100	9,470	194,000	1,578.33
2018-08-06	10,860	11,880	9,530	9,650	376,100	1,608.33
2018-08-03	11,200	11,650	10,480	10,530	299,100	1,755
2018-08-02	11,500	12,640	10,600	10,990	609,800	1,831.67
2018-08-01	9,400	10,600	9,330	10,600	918,900	1,766.67
2018-07-31	8,200	9,100	8,140	9,100	767,300	1,516.67
2018-07-30	7,620	8,890	7,130	7,600	1,495,800	1,266.67
2018-07-27	7,550	7,550	7,370	7,550	184,200	1,258.33
2018-07-26	5,450	6,550	5,440	6,550	790,100	1,091.67
2018-07-25	5,780	6,180	5,500	5,550	1,145,200	925

分割・併合履歴： [2020-10-29]1株→3株 [2018-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30