1,393円
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/22 | 5,780.0 | 5,910.0 | 5,510.0 | 5,770.0 | 1,923.3 | 226,500 |
| 2020/06/19 | 6,240.0 | 7,100.0 | 5,830.0 | 6,070.0 | 2,023.3 | 663,000 |
| 2020/06/18 | 5,150.0 | 6,150.0 | 5,150.0 | 6,150.0 | 2,049.9 | 413,400 |
| 2020/06/17 | 4,720.0 | 5,320.0 | 4,715.0 | 5,150.0 | 1,716.6 | 270,100 |
| 2020/06/16 | 4,435.0 | 4,625.0 | 4,380.0 | 4,620.0 | 1,539.9 | 153,400 |
| 2020/06/15 | 4,340.0 | 4,480.0 | 4,260.0 | 4,330.0 | 1,443.3 | 232,700 |
| 2020/06/12 | 4,105.0 | 4,520.0 | 3,950.0 | 4,225.0 | 1,408.3 | 504,300 |
| 2020/06/11 | 3,890.0 | 4,030.0 | 3,820.0 | 3,965.0 | 1,321.6 | 114,000 |
| 2020/06/10 | 3,910.0 | 3,940.0 | 3,810.0 | 3,900.0 | 1,299.9 | 62,500 |
| 2020/06/09 | 3,770.0 | 3,960.0 | 3,770.0 | 3,895.0 | 1,298.3 | 104,500 |
| 2020/06/08 | 3,595.0 | 3,770.0 | 3,590.0 | 3,770.0 | 1,256.6 | 116,500 |
| 2020/06/05 | 3,565.0 | 3,570.0 | 3,455.0 | 3,560.0 | 1,186.6 | 51,500 |
| 2020/06/04 | 3,225.0 | 3,590.0 | 3,225.0 | 3,570.0 | 1,189.9 | 126,900 |
| 2020/06/03 | 3,495.0 | 3,495.0 | 3,230.0 | 3,240.0 | 1,079.9 | 88,800 |
| 2020/06/02 | 3,450.0 | 3,550.0 | 3,405.0 | 3,430.0 | 1,143.3 | 79,600 |
| 2020/06/01 | 3,335.0 | 3,465.0 | 3,305.0 | 3,435.0 | 1,144.9 | 71,300 |
| 2020/05/29 | 3,245.0 | 3,400.0 | 3,245.0 | 3,345.0 | 1,114.9 | 49,400 |
| 2020/05/28 | 3,220.0 | 3,305.0 | 3,195.0 | 3,290.0 | 1,096.6 | 56,500 |
| 2020/05/27 | 3,155.0 | 3,240.0 | 3,120.0 | 3,220.0 | 1,073.3 | 36,700 |
| 2020/05/26 | 3,275.0 | 3,345.0 | 3,130.0 | 3,155.0 | 1,051.6 | 62,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓの取引履歴を振り返りませんか？
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
