3491 (株)GA technologies の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,125	3,210	3,115	3,125	122,600	3,125
2020-12-29	3,130	3,185	3,090	3,185	121,800	3,185
2020-12-28	3,150	3,195	3,080	3,110	156,100	3,110
2020-12-25	3,225	3,250	3,085	3,110	132,300	3,110
2020-12-24	3,185	3,335	3,170	3,210	196,100	3,210
2020-12-23	3,050	3,280	3,000	3,220	366,000	3,220
2020-12-22	3,225	3,225	2,990	3,000	311,200	3,000
2020-12-21	3,260	3,335	3,070	3,110	420,300	3,110
2020-12-18	3,560	3,595	3,350	3,360	443,700	3,360
2020-12-17	3,720	3,880	3,515	3,560	505,100	3,560
2020-12-16	3,700	3,830	3,500	3,705	811,200	3,705
2020-12-15	3,850	3,995	3,605	3,900	729,600	3,900
2020-12-14	3,740	3,940	3,740	3,870	615,100	3,870
2020-12-11	3,610	3,700	3,570	3,690	291,000	3,690
2020-12-10	3,390	3,545	3,350	3,540	180,400	3,540
2020-12-09	3,475	3,500	3,375	3,455	139,600	3,455
2020-12-08	3,290	3,500	3,205	3,495	174,100	3,495
2020-12-07	3,450	3,510	3,275	3,275	202,800	3,275
2020-12-04	3,405	3,480	3,260	3,360	156,900	3,360
2020-12-03	3,520	3,520	3,355	3,405	147,700	3,405
2020-12-02	3,500	3,595	3,430	3,485	211,500	3,485
2020-12-01	3,590	3,655	3,460	3,535	406,300	3,535
2020-11-30	3,325	3,600	3,300	3,600	689,700	3,600
2020-11-27	3,105	3,330	3,050	3,315	297,500	3,315
2020-11-26	3,040	3,175	3,030	3,130	160,400	3,130
2020-11-25	3,155	3,190	2,966	3,005	203,600	3,005
2020-11-24	3,030	3,200	3,010	3,150	196,200	3,150
2020-11-20	2,917	2,991	2,874	2,972	115,800	2,972
2020-11-19	2,897	2,930	2,831	2,930	147,600	2,930
2020-11-18	2,911	3,015	2,883	2,883	148,500	2,883
2020-11-17	3,005	3,070	2,902	2,951	201,600	2,951
2020-11-16	3,090	3,110	2,954	3,055	126,000	3,055
2020-11-13	3,055	3,120	3,005	3,090	77,700	3,090
2020-11-12	3,150	3,200	3,065	3,100	146,900	3,100
2020-11-11	2,850	3,125	2,838	3,040	236,000	3,040
2020-11-10	3,160	3,195	2,899	2,921	359,600	2,921
2020-11-09	3,300	3,340	3,170	3,300	150,900	3,300
2020-11-06	3,300	3,490	3,260	3,285	364,500	3,285
2020-11-05	3,240	3,250	3,065	3,215	225,000	3,215
2020-11-04	2,883	3,030	2,833	2,983	158,400	2,983
2020-11-02	2,872	2,979	2,700	2,823	227,300	2,823
2020-10-30	3,230	3,240	2,860	2,890	217,900	2,890
2020-10-29	3,100	3,250	2,995	3,100	168,700	3,100
2020-10-28	9,230	9,750	9,230	9,460	56,600	3,153.33
2020-10-27	8,620	9,430	8,400	9,330	143,300	3,110
2020-10-26	9,890	9,970	9,070	9,070	120,300	3,023.33
2020-10-23	9,450	9,940	8,760	9,770	330,800	3,256.67
2020-10-22	10,130	10,230	9,430	9,490	196,300	3,163.33
2020-10-21	10,150	10,490	10,040	10,230	148,100	3,410
2020-10-20	10,130	10,350	9,940	9,980	137,200	3,326.67
2020-10-19	10,340	10,770	10,020	10,250	174,100	3,416.67
2020-10-16	10,930	11,040	9,910	10,290	458,300	3,430
2020-10-15	11,450	11,450	10,700	11,260	775,500	3,753.33
2020-10-14	9,970	10,250	9,850	9,950	133,000	3,316.67
2020-10-13	10,100	10,530	9,990	10,040	168,400	3,346.67
2020-10-12	10,400	10,500	9,900	9,970	170,600	3,323.33
2020-10-09	10,300	10,470	9,900	10,240	198,000	3,413.33
2020-10-08	10,030	10,230	9,740	9,950	210,900	3,316.67
2020-10-07	9,260	10,190	9,240	10,030	366,300	3,343.33
2020-10-06	9,190	9,650	9,110	9,270	216,000	3,090
2020-10-05	9,250	9,270	8,930	9,080	137,000	3,026.67
2020-10-02	8,890	9,390	8,780	8,950	326,900	2,983.33
2020-09-30	8,900	8,970	8,590	8,630	105,900	2,876.67
2020-09-29	8,470	8,970	8,470	8,880	139,900	2,960
2020-09-28	8,920	9,060	8,280	8,530	157,000	2,843.33
2020-09-25	9,030	9,180	8,820	8,870	125,900	2,956.67
2020-09-24	8,800	9,350	8,740	8,880	288,900	2,960
2020-09-23	8,600	9,670	8,470	8,950	779,200	2,983.33
2020-09-18	8,210	8,380	8,030	8,170	112,400	2,723.33
2020-09-17	8,210	8,680	7,970	8,200	296,800	2,733.33
2020-09-16	8,000	9,100	7,970	8,310	1,429,200	2,770
2020-09-15	7,600	7,600	7,530	7,600	111,900	2,533.33
2020-09-14	6,960	6,960	6,560	6,600	112,100	2,200
2020-09-11	7,010	7,060	6,640	6,960	118,700	2,320
2020-09-10	7,460	7,640	6,980	6,980	127,900	2,326.67
2020-09-09	7,370	7,620	7,270	7,350	94,500	2,450
2020-09-08	7,070	7,560	6,970	7,490	105,800	2,496.67
2020-09-07	7,360	7,360	6,960	7,030	89,000	2,343.33
2020-09-04	7,620	7,810	7,250	7,260	190,600	2,420
2020-09-03	7,600	8,090	7,450	7,920	206,500	2,640
2020-09-02	7,630	7,860	7,440	7,460	135,700	2,486.67
2020-09-01	7,180	7,790	7,020	7,710	193,600	2,570
2020-08-31	7,000	7,070	6,790	6,990	93,900	2,330
2020-08-28	7,260	7,370	6,360	6,650	216,700	2,216.67
2020-08-27	7,470	8,190	7,110	7,290	374,300	2,430
2020-08-26	6,310	7,300	6,250	7,300	212,600	2,433.33
2020-08-25	6,420	6,560	6,260	6,300	49,800	2,100
2020-08-24	6,570	6,670	6,360	6,440	58,200	2,146.67
2020-08-21	6,770	6,770	6,550	6,670	32,100	2,223.33
2020-08-20	6,810	6,810	6,530	6,690	48,200	2,230
2020-08-19	6,680	6,900	6,500	6,810	57,500	2,270
2020-08-18	6,290	6,680	6,220	6,580	41,400	2,193.33
2020-08-17	6,610	6,680	6,250	6,350	37,400	2,116.67
2020-08-14	6,300	6,710	6,260	6,640	56,300	2,213.33
2020-08-13	6,110	6,330	6,110	6,300	26,200	2,100
2020-08-12	6,430	6,430	6,130	6,150	29,100	2,050
2020-08-11	6,300	6,470	6,150	6,450	44,300	2,150
2020-08-07	6,600	6,630	6,350	6,400	27,700	2,133.33
2020-08-06	6,750	6,750	6,560	6,600	19,800	2,200
2020-08-05	6,560	6,820	6,540	6,750	28,200	2,250
2020-08-04	6,860	6,860	6,520	6,560	28,700	2,186.67
2020-08-03	6,300	6,690	6,300	6,660	44,300	2,220
2020-07-31	6,430	6,500	6,230	6,310	51,700	2,103.33
2020-07-30	6,700	6,790	6,440	6,530	56,500	2,176.67
2020-07-29	6,880	6,980	6,620	6,660	52,700	2,220
2020-07-28	6,900	7,110	6,840	6,890	53,000	2,296.67
2020-07-27	7,090	7,340	6,760	6,830	102,300	2,276.67
2020-07-22	7,200	7,240	6,940	7,160	59,500	2,386.67
2020-07-21	7,210	7,450	7,080	7,160	100,400	2,386.67
2020-07-20	7,010	7,290	6,800	7,280	94,400	2,426.67
2020-07-17	6,950	7,100	6,790	6,910	58,800	2,303.33
2020-07-16	7,040	7,150	6,790	6,830	81,700	2,276.67
2020-07-15	6,690	7,290	6,690	7,140	124,200	2,380
2020-07-14	6,880	6,980	6,280	6,750	204,700	2,250
2020-07-13	7,500	7,560	6,940	7,030	206,600	2,343.33
2020-07-10	7,250	7,780	7,070	7,470	233,100	2,490
2020-07-09	6,850	7,310	6,810	7,240	180,500	2,413.33
2020-07-08	7,400	7,420	6,750	6,760	181,600	2,253.33
2020-07-07	6,420	7,200	6,420	7,200	195,000	2,400
2020-07-06	6,250	6,820	6,210	6,610	113,600	2,203.33
2020-07-03	6,000	6,340	5,650	6,110	134,700	2,036.67
2020-07-02	7,050	7,050	5,700	6,120	262,100	2,040
2020-07-01	7,070	7,280	6,980	7,050	115,400	2,350
2020-06-30	6,980	7,370	6,700	6,880	149,700	2,293.33
2020-06-29	6,570	6,900	6,500	6,810	120,800	2,270
2020-06-26	7,250	7,270	6,370	6,690	340,900	2,230
2020-06-25	5,970	7,010	5,940	7,010	442,400	2,336.67
2020-06-24	5,790	6,100	5,760	6,010	118,700	2,003.33
2020-06-23	5,630	6,230	5,580	5,930	240,100	1,976.67
2020-06-22	5,780	5,910	5,510	5,770	226,500	1,923.33
2020-06-19	6,240	7,100	5,830	6,070	663,000	2,023.33
2020-06-18	5,150	6,150	5,150	6,150	413,400	2,050
2020-06-17	4,720	5,320	4,715	5,150	270,100	1,716.67
2020-06-16	4,435	4,625	4,380	4,620	153,400	1,540
2020-06-15	4,340	4,480	4,260	4,330	232,700	1,443.33
2020-06-12	4,105	4,520	3,950	4,225	504,300	1,408.33
2020-06-11	3,890	4,030	3,820	3,965	114,000	1,321.67
2020-06-10	3,910	3,940	3,810	3,900	62,500	1,300
2020-06-09	3,770	3,960	3,770	3,895	104,500	1,298.33
2020-06-08	3,595	3,770	3,590	3,770	116,500	1,256.67
2020-06-05	3,565	3,570	3,455	3,560	51,500	1,186.67
2020-06-04	3,225	3,590	3,225	3,570	126,900	1,190
2020-06-03	3,495	3,495	3,230	3,240	88,800	1,080
2020-06-02	3,450	3,550	3,405	3,430	79,600	1,143.33
2020-06-01	3,335	3,465	3,305	3,435	71,300	1,145
2020-05-29	3,245	3,400	3,245	3,345	49,400	1,115
2020-05-28	3,220	3,305	3,195	3,290	56,500	1,096.67
2020-05-27	3,155	3,240	3,120	3,220	36,700	1,073.33
2020-05-26	3,275	3,345	3,130	3,155	62,700	1,051.67
2020-05-25	3,220	3,270	3,160	3,205	54,700	1,068.33
2020-05-22	3,105	3,135	3,035	3,100	34,700	1,033.33
2020-05-21	3,100	3,150	2,999	3,035	45,300	1,011.67
2020-05-20	3,010	3,130	3,010	3,070	21,200	1,023.33
2020-05-19	3,150	3,190	3,000	3,020	39,000	1,006.67
2020-05-18	3,010	3,095	3,000	3,010	15,700	1,003.33
2020-05-15	3,005	3,100	2,980	3,030	22,200	1,010
2020-05-14	3,150	3,185	2,967	2,998	65,800	999.33
2020-05-13	3,240	3,290	3,170	3,180	27,500	1,060
2020-05-12	3,115	3,310	3,105	3,290	50,300	1,096.67
2020-05-11	2,977	3,150	2,976	3,125	36,900	1,041.67
2020-05-08	2,820	2,996	2,788	2,979	58,400	993
2020-05-07	2,760	2,840	2,730	2,819	19,800	939.67
2020-05-01	2,775	2,807	2,751	2,766	16,200	922
2020-04-30	2,873	2,889	2,820	2,825	25,800	941.67
2020-04-28	2,815	2,852	2,800	2,829	15,400	943
2020-04-27	2,751	2,777	2,730	2,775	12,600	925
2020-04-24	2,751	2,765	2,709	2,728	23,500	909.33
2020-04-23	2,742	2,812	2,706	2,759	17,400	919.67
2020-04-22	2,769	2,779	2,605	2,642	23,500	880.67
2020-04-21	2,713	2,801	2,661	2,669	34,500	889.67
2020-04-20	2,780	2,810	2,714	2,753	29,700	917.67
2020-04-17	2,803	2,834	2,747	2,807	39,800	935.67
2020-04-16	2,848	2,848	2,726	2,802	34,700	934
2020-04-15	2,780	2,888	2,757	2,798	48,100	932.67
2020-04-14	2,690	2,773	2,650	2,772	38,900	924
2020-04-13	2,674	2,734	2,618	2,641	56,500	880.33
2020-04-10	2,512	2,671	2,490	2,596	29,400	865.33
2020-04-09	2,472	2,540	2,472	2,536	17,200	845.33
2020-04-08	2,400	2,494	2,344	2,472	12,000	824
2020-04-07	2,480	2,493	2,350	2,424	21,100	808
2020-04-06	2,222	2,398	2,206	2,386	14,900	795.33
2020-04-03	2,354	2,417	2,225	2,297	15,100	765.67
2020-04-02	2,470	2,470	2,322	2,331	20,500	777
2020-04-01	2,227	2,520	2,190	2,470	60,300	823.33
2020-03-31	2,270	2,312	2,193	2,227	42,800	742.33
2020-03-30	2,255	2,342	2,200	2,242	36,900	747.33
2020-03-27	2,282	2,374	2,251	2,294	48,500	764.67
2020-03-26	2,326	2,350	2,222	2,232	66,800	744
2020-03-25	2,514	2,579	2,362	2,414	74,300	804.67
2020-03-24	2,222	2,418	2,208	2,364	97,600	788
2020-03-23	1,970	2,055	1,880	2,008	73,000	669.33
2020-03-19	2,291	2,389	1,980	1,980	62,600	660
2020-03-18	2,156	2,406	2,145	2,275	75,700	758.33
2020-03-17	1,914	2,263	1,913	2,163	90,100	721
2020-03-16	1,936	2,179	1,900	1,992	93,900	664
2020-03-13	1,917	1,993	1,797	1,864	267,100	621.33
2020-03-12	2,400	2,485	2,256	2,297	192,500	765.67
2020-03-11	2,559	2,598	2,418	2,498	112,800	832.67
2020-03-10	2,175	2,473	2,050	2,424	115,700	808
2020-03-09	2,362	2,388	2,205	2,291	147,900	763.67
2020-03-06	2,615	2,645	2,461	2,525	126,900	841.67
2020-03-05	2,750	2,752	2,645	2,687	52,700	895.67
2020-03-04	2,650	2,786	2,628	2,704	31,500	901.33
2020-03-03	2,910	2,925	2,688	2,703	101,500	901
2020-03-02	2,595	2,856	2,591	2,717	159,000	905.67
2020-02-28	2,621	2,730	2,561	2,591	110,100	863.67
2020-02-27	2,927	2,986	2,725	2,821	137,000	940.33
2020-02-26	3,050	3,105	2,846	2,924	110,100	974.67
2020-02-25	3,005	3,115	2,978	3,055	71,500	1,018.33
2020-02-21	3,310	3,370	3,200	3,265	40,000	1,088.33
2020-02-20	3,455	3,455	3,310	3,310	30,900	1,103.33
2020-02-19	3,180	3,385	3,180	3,385	44,700	1,128.33
2020-02-18	3,210	3,295	3,190	3,225	40,700	1,075
2020-02-17	3,345	3,385	3,255	3,280	41,600	1,093.33
2020-02-14	3,415	3,465	3,345	3,355	35,500	1,118.33
2020-02-13	3,535	3,535	3,410	3,455	21,500	1,151.67
2020-02-12	3,450	3,515	3,400	3,480	27,500	1,160
2020-02-10	3,540	3,620	3,430	3,460	97,900	1,153.33
2020-02-07	3,610	3,645	3,565	3,610	19,700	1,203.33
2020-02-06	3,585	3,735	3,580	3,660	29,300	1,220
2020-02-05	3,665	3,690	3,590	3,590	40,200	1,196.67
2020-02-04	3,580	3,680	3,520	3,665	38,700	1,221.67
2020-02-03	3,425	3,635	3,390	3,570	48,600	1,190
2020-01-31	3,545	3,595	3,485	3,575	44,000	1,191.67
2020-01-30	3,755	3,765	3,335	3,490	206,400	1,163.33
2020-01-29	3,900	3,935	3,770	3,770	66,400	1,256.67
2020-01-28	3,900	3,995	3,855	3,895	58,000	1,298.33
2020-01-27	3,960	4,010	3,910	3,960	68,400	1,320
2020-01-24	4,125	4,155	4,045	4,060	48,400	1,353.33
2020-01-23	4,065	4,190	4,060	4,140	51,100	1,380
2020-01-22	4,200	4,200	4,040	4,060	101,900	1,353.33
2020-01-21	4,290	4,290	4,120	4,240	63,700	1,413.33
2020-01-20	4,310	4,310	4,220	4,240	56,200	1,413.33
2020-01-17	4,390	4,430	4,300	4,335	73,800	1,445
2020-01-16	4,325	4,530	4,300	4,460	111,300	1,486.67
2020-01-15	4,255	4,390	4,235	4,360	54,000	1,453.33
2020-01-14	4,150	4,445	4,150	4,250	94,800	1,416.67
2020-01-10	4,155	4,245	4,095	4,195	73,500	1,398.33
2020-01-09	4,090	4,210	4,050	4,155	91,000	1,385
2020-01-08	4,020	4,085	3,860	4,050	120,000	1,350
2020-01-07	4,035	4,090	3,970	3,980	67,900	1,326.67
2020-01-06	4,105	4,185	3,995	3,995	66,100	1,331.67

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