KabuInsight

ＧＡ　ｔｅｃｈｎｏｌｏｇｉｅｓ

3491
グロース/不動産業/GAtechnologies Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,543.01,574.01,536.01,540.0-43.0-2.72%243,000
2026-03-121,619.01,629.01,571.01,583.0-39.0-2.40%246,500
2026-03-111,637.01,637.01,603.01,622.00.00.00%246,000
2026-03-101,605.01,622.01,577.01,622.0+41.0+2.59%284,300
2026-03-091,567.01,607.01,526.01,581.0-66.0-4.01%326,900
2026-03-061,611.01,655.01,594.01,647.0+31.0+1.92%215,200
2026-03-051,650.01,675.01,616.01,616.0+46.0+2.93%225,200
2026-03-041,590.01,616.01,538.01,570.0-36.0-2.24%274,700
2026-03-031,669.01,697.01,606.01,606.0-54.0-3.25%314,300
2026-03-021,647.01,662.01,624.01,660.0-27.0-1.60%195,000
2026-02-271,700.01,720.01,672.01,687.0+26.0+1.57%222,100
2026-02-261,628.01,692.01,628.01,661.0+43.0+2.66%256,900
2026-02-251,569.01,641.01,569.01,618.0+42.0+2.66%325,400
2026-02-241,636.01,636.01,560.01,576.0-59.0-3.61%299,700
2026-02-201,664.01,669.01,624.01,635.0-21.0-1.27%190,400
2026-02-191,654.01,661.01,631.01,656.0-10.0-0.60%166,300
2026-02-181,652.01,683.01,630.01,666.0+8.0+0.48%240,400
2026-02-171,627.01,673.01,612.01,658.0+31.0+1.91%252,200
2026-02-161,549.01,639.01,549.01,627.0+79.0+5.10%355,200
2026-02-131,600.01,614.01,537.01,548.0-72.0-4.44%402,200
2026-02-121,610.01,632.01,580.01,620.0+20.0+1.25%295,800
2026-02-101,580.01,624.01,579.01,600.0+54.0+3.49%387,500
2026-02-091,543.01,572.01,529.01,546.0+22.0+1.44%163,800
2026-02-061,513.01,528.01,477.01,524.0-20.0-1.30%456,500
2026-02-051,517.01,567.01,501.01,544.0+42.0+2.80%377,800
2026-02-041,519.01,526.01,498.01,502.0-53.0-3.41%444,000
2026-02-031,560.01,567.01,530.01,555.0-4.0-0.26%371,800
2026-02-021,567.01,590.01,553.01,559.0+2.0+0.13%341,900
2026-01-301,518.01,574.01,518.01,557.0+18.0+1.17%249,700
2026-01-291,552.01,563.01,514.01,539.0-22.0-1.41%363,900
2026-01-281,590.01,601.01,548.01,561.0-49.0-3.04%380,000
2026-01-271,597.01,645.01,578.01,610.0+27.0+1.71%240,600
2026-01-261,580.01,622.01,575.01,583.0+2.0+0.13%355,300
2026-01-231,599.01,604.01,561.01,581.0-4.0-0.25%514,300
2026-01-221,585.01,609.01,570.01,585.0-22.0-1.37%446,200
2026-01-211,622.01,634.01,570.01,607.0-49.0-2.96%619,600
2026-01-201,717.01,720.01,640.01,656.0-78.0-4.50%306,600
2026-01-191,686.01,746.01,665.01,734.0+45.0+2.66%249,200
2026-01-161,675.01,691.01,630.01,689.0-3.0-0.18%274,900
2026-01-151,649.01,699.01,643.01,692.0+34.0+2.05%227,400
2026-01-141,620.01,681.01,614.01,658.0+47.0+2.92%282,500
2026-01-131,692.01,696.01,609.01,611.0-71.0-4.22%574,600
2026-01-091,686.01,743.01,679.01,682.0+21.0+1.26%386,700
2026-01-081,662.01,679.01,606.01,661.0+5.0+0.30%634,600
2026-01-071,674.01,704.01,640.01,656.0-47.0-2.76%455,700
2026-01-061,677.01,707.01,641.01,703.0+13.0+0.77%558,300
2026-01-051,791.01,791.01,677.01,690.0-81.0-4.57%469,600
2025-12-301,800.01,828.01,768.01,771.0-48.0-2.64%313,700
2025-12-291,905.01,905.01,799.01,819.0-67.0-3.55%412,600
2025-12-261,880.01,922.01,858.01,886.0+23.0+1.23%283,200
2025-12-251,740.01,877.01,725.01,863.0+87.0+4.90%513,400
2025-12-241,850.01,850.01,773.01,776.0-86.0-4.62%609,100
2025-12-231,961.01,967.01,833.01,862.0-90.0-4.61%430,500
2025-12-221,967.01,973.01,920.01,952.0+15.0+0.77%247,500
2025-12-191,885.02,025.01,856.01,937.0+107.0+5.85%693,200
2025-12-181,933.01,933.01,820.01,830.0-140.0-7.11%484,000
2025-12-171,959.02,014.01,921.01,970.0+51.0+2.66%336,000
2025-12-161,999.02,170.01,906.01,919.0-221.0-10.33%1,215,200
2025-12-152,076.02,166.02,050.02,140.0+109.0+5.37%657,900
2025-12-121,948.02,040.01,947.02,031.0+71.0+3.62%319,600
2025-12-112,066.02,066.01,957.01,960.0-98.0-4.76%201,000
2025-12-102,010.02,067.01,997.02,058.0+56.0+2.80%189,700
2025-12-092,088.02,088.01,979.02,002.0-68.0-3.29%285,100
2025-12-082,024.02,081.02,008.02,070.0+64.0+3.19%119,200
2025-12-052,001.02,020.01,980.02,006.0-4.0-0.20%107,300
2025-12-041,994.02,026.01,976.02,010.0-17.0-0.84%192,800
2025-12-031,973.02,033.01,944.02,027.0+70.0+3.58%165,400
2025-12-022,075.02,075.01,957.01,957.0-91.0-4.44%214,000
2025-12-012,098.02,110.02,024.02,048.0-57.0-2.71%164,700
2025-11-282,126.02,126.02,088.02,105.0+7.0+0.33%67,100
2025-11-272,126.02,141.02,086.02,098.0-30.0-1.41%112,000
2025-11-262,001.02,141.01,998.02,128.0+128.0+6.40%172,100
2025-11-252,080.02,090.01,984.02,000.0-69.0-3.33%169,800
2025-11-211,949.02,069.01,941.02,069.0+86.0+4.34%196,600
2025-11-202,007.02,040.01,953.01,983.0+14.0+0.71%101,500
2025-11-191,982.02,003.01,944.01,969.0-33.0-1.65%113,100
2025-11-181,956.02,014.01,956.02,002.0-4.0-0.20%133,900
2025-11-172,096.02,101.01,964.02,006.0-90.0-4.29%192,300
2025-11-142,075.02,138.02,062.02,096.0-43.0-2.01%182,700
2025-11-132,122.02,175.02,111.02,139.0+28.0+1.33%135,300
2025-11-122,017.02,113.02,010.02,111.0+95.0+4.71%143,200
2025-11-112,050.02,051.01,984.02,016.0-15.0-0.74%118,600
2025-11-101,990.02,033.01,990.02,031.0+45.0+2.27%87,600
2025-11-072,003.02,006.01,976.01,986.0-34.0-1.68%75,700
2025-11-062,039.02,043.02,013.02,020.0+8.0+0.40%92,300
2025-11-052,011.02,018.01,948.02,012.0+12.0+0.60%138,600
2025-11-041,986.02,008.01,934.02,000.00.00.00%126,200
2025-10-312,049.02,067.01,983.02,000.0-29.0-1.43%198,700
2025-10-301,963.02,034.01,960.02,029.0+39.0+1.96%130,600
2025-10-292,093.02,093.01,982.01,990.0-70.0-3.40%129,600
2025-10-282,154.02,174.02,060.02,060.0-78.0-3.65%119,600
2025-10-272,103.02,148.02,101.02,138.0+42.0+2.00%98,100
2025-10-242,160.02,162.02,078.02,096.0-77.0-3.54%171,600
2025-10-232,161.02,199.02,143.02,173.0-12.0-0.55%93,400
2025-10-222,166.02,195.02,156.02,185.0+8.0+0.37%96,700
2025-10-212,233.02,249.02,158.02,177.0-60.0-2.68%129,700
2025-10-202,201.02,237.02,188.02,237.0+55.0+2.52%81,800
2025-10-172,152.02,192.02,143.02,182.0+3.0+0.14%96,200
2025-10-162,227.02,268.02,165.02,179.0-43.0-1.94%134,900
2025-10-152,220.02,264.02,220.02,222.0+6.0+0.27%126,200
2025-10-142,265.02,296.02,197.02,216.0-92.0-3.99%254,200
2025-10-102,290.02,320.02,263.02,308.0+24.0+1.05%200,200
2025-10-092,275.02,309.02,232.02,284.0+9.0+0.40%136,200
2025-10-082,266.02,294.02,235.02,275.0+9.0+0.40%149,300
2025-10-072,266.02,310.02,240.02,266.0-3.0-0.13%375,000
2025-10-062,245.02,288.02,167.02,269.0+156.0+7.38%463,000
2025-10-031,966.02,120.01,966.02,113.0+147.0+7.48%293,900
2025-10-022,073.02,095.01,953.01,966.0-114.0-5.48%335,100
2025-10-012,116.02,147.02,011.02,080.0-85.0-3.93%277,300
2025-09-302,204.02,222.02,158.02,165.0-59.0-2.65%185,900
2025-09-292,368.02,368.02,224.02,224.0-137.0-5.80%285,500
2025-09-262,306.02,378.02,306.02,361.0+105.0+4.65%252,100
2025-09-252,244.02,286.02,200.02,256.0-3.0-0.13%184,100
2025-09-242,260.02,270.02,230.02,259.0-30.0-1.31%170,000
2025-09-222,350.02,359.02,289.02,289.0-20.0-0.87%148,900
2025-09-192,372.02,421.02,295.02,309.0-70.0-2.94%237,100
2025-09-182,478.02,495.02,379.02,379.0-90.0-3.65%267,700
2025-09-172,502.02,519.02,451.02,469.0+17.0+0.69%217,800
2025-09-162,524.02,541.02,431.02,452.0-73.0-2.89%367,200
2025-09-122,451.02,559.02,415.02,525.0——1,115,000

直近120営業日分を表示