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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,326 | 1,340 | 1,283 | 1,289 | +8 | +0.6 | 489,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,290 | 1,331 | 1,268 | 1,281 | -7 | -0.5 | 784,200 |
| 4/19 | 1,482 | 1,500 | 1,263 | 1,288 | -263 | -17.0 | 3,090,100 |
| 4/12 | 1,733 | 1,789 | 1,533 | 1,551 | -191 | -11.0 | 1,954,000 |
| 4/5 | 1,767 | 1,896 | 1,696 | 1,742 | +3 | +0.2 | 2,296,300 |
| 3/29 | 1,649 | 1,783 | 1,612 | 1,739 | +74 | +4.4 | 1,435,000 |
| 3/22 | 1,570 | 1,684 | 1,483 | 1,665 | +120 | +7.8 | 1,475,900 |
| 3/15 | 1,480 | 1,610 | 1,419 | 1,545 | +63 | +4.3 | 2,921,800 |
| 3/8 | 1,519 | 1,550 | 1,438 | 1,482 | -12 | -0.8 | 799,300 |
| 3/1 | 1,431 | 1,539 | 1,425 | 1,494 | +43 | +3.0 | 784,900 |
| 2/22 | 1,390 | 1,495 | 1,368 | 1,451 | +61 | +4.4 | 675,600 |
| 2/16 | 1,421 | 1,454 | 1,357 | 1,390 | -36 | -2.5 | 652,700 |
| 2/9 | 1,420 | 1,488 | 1,372 | 1,426 | +10 | +0.7 | 906,500 |
| 2/2 | 1,350 | 1,456 | 1,321 | 1,416 | +77 | +5.8 | 1,126,900 |
| 1/26 | 1,202 | 1,426 | 1,202 | 1,339 | +144 | +12.1 | 2,615,600 |
| 1/19 | 1,280 | 1,298 | 1,156 | 1,195 | -91 | -7.1 | 1,227,700 |
| 1/12 | 1,300 | 1,315 | 1,246 | 1,286 | +10 | +0.8 | 856,300 |
| 1/5 | 1,253 | 1,316 | 1,225 | 1,276 | -37 | -2.8 | 365,400 |
| 12/29 | 1,196 | 1,319 | 1,154 | 1,313 | +121 | +10.2 | 1,525,800 |
| 12/22 | 1,203 | 1,295 | 1,176 | 1,192 | -31 | -2.5 | 1,489,700 |
| 12/15 | 1,254 | 1,330 | 1,087 | 1,223 | -19 | -1.5 | 4,563,000 |
| 12/8 | 1,218 | 1,272 | 1,201 | 1,242 | +41 | +3.4 | 871,700 |
| 12/1 | 1,233 | 1,275 | 1,191 | 1,201 | -47 | -3.8 | 489,000 |
| 11/24 | 1,215 | 1,261 | 1,215 | 1,248 | +36 | +3.0 | 409,600 |
| 11/17 | 1,210 | 1,234 | 1,157 | 1,212 | +9 | +0.8 | 523,700 |
| 11/10 | 1,168 | 1,228 | 1,162 | 1,203 | +64 | +5.6 | 673,300 |
| 11/2 | 1,097 | 1,147 | 1,075 | 1,139 | +12 | +1.1 | 391,000 |
| 10/27 | 1,079 | 1,160 | 1,062 | 1,127 | +41 | +3.8 | 770,600 |
| 10/20 | 1,095 | 1,139 | 1,040 | 1,086 | -23 | -2.1 | 921,100 |
| 10/13 | 1,130 | 1,206 | 1,096 | 1,109 | +9 | +0.8 | 1,004,600 |
| 10/6 | 1,218 | 1,228 | 1,034 | 1,100 | -111 | -9.2 | 1,452,200 |
▶︎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