3491東証G信用
業種 不動産業
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,896 (24/04/03) | 1,011 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,896 (24/04/03) | 1,156 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,310 | 1,356 | 1,303 | 1,339 | +50 | +3.9 | 281,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,570 | 1,603 | 1,523 | 1,547 | +2 | +0.1 | 283,700 |
| 3/15 | 1,575 | 1,610 | 1,522 | 1,545 | +10 | +0.7 | 461,200 |
| 3/14 | 1,595 | 1,595 | 1,500 | 1,535 | +102 | +7.1 | 645,700 |
| 3/13 | 1,502 | 1,536 | 1,419 | 1,433 | -57 | -3.8 | 471,300 |
| 3/12 | 1,575 | 1,600 | 1,482 | 1,490 | -10 | -0.7 | 1,005,200 |
| 3/11 | 1,480 | 1,510 | 1,457 | 1,500 | +18 | +1.2 | 338,400 |
| 3/8 | 1,450 | 1,512 | 1,450 | 1,482 | +2 | +0.1 | 166,900 |
| 3/7 | 1,517 | 1,523 | 1,476 | 1,480 | -27 | -1.8 | 171,300 |
| 3/6 | 1,478 | 1,522 | 1,475 | 1,507 | +29 | +2.0 | 144,900 |
| 3/5 | 1,471 | 1,494 | 1,438 | 1,478 | +5 | +0.3 | 147,000 |
| 3/4 | 1,519 | 1,550 | 1,473 | 1,473 | -21 | -1.4 | 169,200 |
| 3/1 | 1,526 | 1,539 | 1,479 | 1,494 | -20 | -1.3 | 173,900 |
| 2/29 | 1,498 | 1,524 | 1,445 | 1,514 | +20 | +1.3 | 194,200 |
| 2/28 | 1,467 | 1,534 | 1,459 | 1,494 | +32 | +2.2 | 228,700 |
| 2/27 | 1,464 | 1,479 | 1,447 | 1,462 | 0 | 0.0 | 66,000 |
| 2/26 | 1,431 | 1,490 | 1,425 | 1,462 | +11 | +0.8 | 122,100 |
| 2/22 | 1,488 | 1,495 | 1,421 | 1,451 | -14 | -1.0 | 143,900 |
| 2/21 | 1,478 | 1,478 | 1,455 | 1,465 | -8 | -0.5 | 103,200 |
| 2/20 | 1,460 | 1,488 | 1,455 | 1,473 | +31 | +2.2 | 216,500 |
| 2/19 | 1,390 | 1,445 | 1,368 | 1,442 | +52 | +3.7 | 212,000 |
| 2/16 | 1,369 | 1,415 | 1,357 | 1,390 | +16 | +1.2 | 205,500 |
| 2/15 | 1,419 | 1,430 | 1,373 | 1,374 | -7 | -0.5 | 184,600 |
| 2/14 | 1,400 | 1,403 | 1,372 | 1,381 | -25 | -1.8 | 82,000 |
| 2/13 | 1,421 | 1,454 | 1,390 | 1,406 | -20 | -1.4 | 180,600 |
| 2/9 | 1,467 | 1,482 | 1,420 | 1,426 | -35 | -2.4 | 150,000 |
| 2/8 | 1,421 | 1,488 | 1,402 | 1,461 | +39 | +2.7 | 232,200 |
| 2/7 | 1,443 | 1,443 | 1,401 | 1,422 | -17 | -1.2 | 120,200 |
| 2/6 | 1,379 | 1,453 | 1,372 | 1,439 | +33 | +2.4 | 215,100 |
| 2/5 | 1,420 | 1,420 | 1,389 | 1,406 | -10 | -0.7 | 189,000 |
| 2/2 | 1,435 | 1,456 | 1,402 | 1,416 | +2 | +0.1 | 202,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて