！決算発表予定日 2024/06/13
3491東証G信用
業種 不動産業
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ 株価時系列データ
PTS
1,462.1
円
(13:12)
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) | 1,034 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,506 | 1,542 | 1,406 | 1,461 | -45 | -3.0 | 520,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,215 | 1,276 | 1,145 | 1,211 | +44 | +3.8 | 1,558,400 |
| 9/22 | 1,167 | 1,188 | 1,110 | 1,167 | -7 | -0.6 | 1,472,900 |
| 9/15 | 1,326 | 1,380 | 1,133 | 1,174 | -158 | -11.9 | 3,129,400 |
| 9/8 | 1,382 | 1,391 | 1,315 | 1,332 | -51 | -3.7 | 969,800 |
| 9/1 | 1,263 | 1,389 | 1,242 | 1,383 | +150 | +12.2 | 1,241,200 |
| 8/25 | 1,155 | 1,236 | 1,153 | 1,233 | +78 | +6.8 | 861,900 |
| 8/18 | 1,190 | 1,200 | 1,110 | 1,155 | -31 | -2.6 | 851,900 |
| 8/10 | 1,186 | 1,229 | 1,170 | 1,186 | -29 | -2.4 | 499,800 |
| 8/4 | 1,259 | 1,317 | 1,174 | 1,215 | -18 | -1.5 | 1,176,900 |
| 7/28 | 1,311 | 1,321 | 1,216 | 1,233 | -73 | -5.6 | 1,172,600 |
| 7/21 | 1,326 | 1,388 | 1,295 | 1,306 | -3 | -0.2 | 1,249,700 |
| 7/14 | 1,320 | 1,385 | 1,273 | 1,309 | -24 | -1.8 | 1,833,600 |
| 7/7 | 1,425 | 1,437 | 1,267 | 1,333 | -82 | -5.8 | 2,561,200 |
| 6/30 | 1,388 | 1,469 | 1,338 | 1,415 | +5 | +0.4 | 2,892,100 |
| 6/23 | 1,693 | 1,693 | 1,361 | 1,410 | -258 | -15.5 | 4,672,300 |
| 6/16 | 1,270 | 1,747 | 1,269 | 1,668 | +422 | +33.9 | 8,488,200 |
| 6/9 | 1,235 | 1,287 | 1,196 | 1,246 | +22 | +1.8 | 1,532,100 |
| 6/2 | 1,100 | 1,247 | 1,093 | 1,224 | +129 | +11.8 | 1,142,000 |
| 5/26 | 1,096 | 1,133 | 1,058 | 1,095 | -5 | -0.5 | 679,800 |
| 5/19 | 1,120 | 1,140 | 1,011 | 1,100 | -17 | -1.5 | 824,600 |
| 5/12 | 1,098 | 1,145 | 1,077 | 1,117 | +29 | +2.7 | 503,900 |
| 5/2 | 1,091 | 1,118 | 1,078 | 1,088 | +3 | +0.3 | 273,100 |
| 4/28 | 1,020 | 1,096 | 1,012 | 1,085 | +65 | +6.4 | 523,400 |
| 4/21 | 1,079 | 1,079 | 1,001 | 1,020 | -61 | -5.6 | 735,300 |
| 4/14 | 1,166 | 1,188 | 1,080 | 1,081 | -65 | -5.7 | 878,300 |
| 4/7 | 1,225 | 1,227 | 1,056 | 1,146 | -70 | -5.8 | 1,677,500 |
| 3/31 | 1,260 | 1,317 | 1,158 | 1,216 | -35 | -2.8 | 2,090,300 |
▶︎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