！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
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) | 1,034 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,407 | 1,407 | 1,379 | 1,381 | -8 | -0.6 | 138,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 1,248 | 1,331 | 1,172 | 1,251 | +19 | +1.5 | 2,095,000 |
| 3/17 | 1,060 | 1,327 | 1,033 | 1,232 | +144 | +13.2 | 2,822,900 |
| 3/10 | 1,103 | 1,145 | 1,088 | 1,088 | -11 | -1.0 | 612,900 |
| 3/3 | 1,086 | 1,140 | 1,033 | 1,099 | +1 | +0.1 | 617,700 |
| 2/24 | 1,148 | 1,160 | 1,083 | 1,098 | -46 | -4.0 | 597,800 |
| 2/17 | 1,143 | 1,181 | 1,107 | 1,144 | -13 | -1.1 | 412,700 |
| 2/10 | 1,150 | 1,206 | 1,124 | 1,157 | +26 | +2.3 | 467,200 |
| 2/3 | 1,229 | 1,232 | 1,123 | 1,131 | -95 | -7.8 | 640,600 |
| 1/27 | 1,250 | 1,280 | 1,212 | 1,226 | +6 | +0.5 | 654,900 |
| 1/20 | 1,180 | 1,280 | 1,163 | 1,220 | +23 | +1.9 | 788,600 |
| 1/13 | 1,218 | 1,333 | 1,169 | 1,197 | 0 | 0.0 | 1,354,100 |
| 1/6 | 1,332 | 1,340 | 1,192 | 1,197 | -137 | -10.3 | 704,100 |
| 12/30 | 1,264 | 1,386 | 1,250 | 1,334 | +70 | +5.5 | 1,834,600 |
| 12/23 | 1,403 | 1,486 | 1,184 | 1,264 | -187 | -12.9 | 4,214,700 |
| 12/16 | 1,718 | 1,940 | 1,450 | 1,451 | -267 | -15.5 | 5,770,000 |
| 12/9 | 1,690 | 1,751 | 1,628 | 1,718 | +28 | +1.7 | 926,200 |
| 12/2 | 1,651 | 1,709 | 1,573 | 1,690 | +79 | +4.9 | 886,600 |
| 11/25 | 1,436 | 1,625 | 1,413 | 1,611 | +180 | +12.6 | 637,700 |
| 11/18 | 1,445 | 1,482 | 1,394 | 1,431 | +16 | +1.1 | 698,000 |
| 11/11 | 1,343 | 1,425 | 1,328 | 1,415 | +72 | +5.4 | 599,500 |
| 11/4 | 1,468 | 1,489 | 1,310 | 1,343 | -127 | -8.6 | 527,300 |
| 10/28 | 1,336 | 1,478 | 1,295 | 1,470 | +134 | +10.0 | 827,600 |
| 10/21 | 1,391 | 1,455 | 1,301 | 1,336 | -77 | -5.5 | 984,400 |
| 10/14 | 1,490 | 1,508 | 1,386 | 1,413 | -107 | -7.0 | 755,700 |
| 10/7 | 1,664 | 1,776 | 1,483 | 1,520 | -161 | -9.6 | 1,346,500 |
| 9/30 | 1,625 | 1,806 | 1,506 | 1,681 | +37 | +2.3 | 1,624,700 |
| 9/22 | 1,695 | 1,720 | 1,580 | 1,644 | -17 | -1.0 | 818,900 |
| 9/16 | 1,705 | 1,926 | 1,629 | 1,661 | -4 | -0.2 | 3,501,600 |
▶︎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