GA technologies Co., Ltd. 3491
TSE · Japan · Technologiedienstleistungen
¥1.306,00+24,00 (+1,87 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.298,00 | +1,25 % | ¥1.298,00 | ¥1.310,00 | ¥1.292,00 | 110,20K |
| 2026-10-01 | ¥1.282,00 | -1,91 % | ¥1.309,00 | ¥1.318,00 | ¥1.267,00 | 241,20K |
| 2026-09-30 | ¥1.307,00 | +1,63 % | ¥1.290,00 | ¥1.307,00 | ¥1.272,00 | 330,80K |
| 2026-09-29 | ¥1.286,00 | +0,94 % | ¥1.284,00 | ¥1.306,00 | ¥1.266,00 | 278,90K |
| 2026-09-28 | ¥1.274,00 | +0,63 % | ¥1.284,00 | ¥1.300,00 | ¥1.261,00 | 294,10K |
| 2026-09-25 | ¥1.266,00 | -5,52 % | ¥1.340,00 | ¥1.340,00 | ¥1.249,00 | 414,00K |
| 2026-09-24 | ¥1.340,00 | -0,37 % | ¥1.345,00 | ¥1.362,00 | ¥1.318,00 | 307,60K |
| 2026-09-18 | ¥1.345,00 | -1,75 % | ¥1.365,00 | ¥1.382,00 | ¥1.330,00 | 396,00K |
| 2026-09-17 | ¥1.369,00 | +4,11 % | ¥1.307,00 | ¥1.369,00 | ¥1.292,00 | 451,70K |
| 2026-09-16 | ¥1.315,00 | +1,23 % | ¥1.312,00 | ¥1.334,00 | ¥1.280,00 | 466,40K |
| 2026-09-15 | ¥1.299,00 | -10,48 % | ¥1.320,00 | ¥1.345,00 | ¥1.276,00 | 895,40K |
| 2026-09-14 | ¥1.451,00 | +0,28 % | ¥1.417,00 | ¥1.456,00 | ¥1.413,00 | 202,10K |
| 2026-09-11 | ¥1.447,00 | -3,02 % | ¥1.464,00 | ¥1.500,00 | ¥1.445,00 | 279,80K |
| 2026-09-10 | ¥1.492,00 | +1,57 % | ¥1.471,00 | ¥1.496,00 | ¥1.452,00 | 170,70K |
| 2026-09-09 | ¥1.469,00 | -4,67 % | ¥1.524,00 | ¥1.532,00 | ¥1.468,00 | 250,60K |
| 2026-09-08 | ¥1.541,00 | -1,97 % | ¥1.547,00 | ¥1.568,00 | ¥1.538,00 | 181,90K |
| 2026-09-07 | ¥1.572,00 | -0,88 % | ¥1.576,00 | ¥1.592,00 | ¥1.547,00 | 173,70K |
| 2026-09-04 | ¥1.586,00 | +3,93 % | ¥1.539,00 | ¥1.599,00 | ¥1.531,00 | 151,00K |
| 2026-09-03 | ¥1.526,00 | +0,26 % | ¥1.523,00 | ¥1.539,00 | ¥1.514,00 | 120,80K |
| 2026-09-02 | ¥1.522,00 | -3,06 % | ¥1.500,00 | ¥1.547,00 | ¥1.469,00 | 303,60K |
| 2026-09-01 | ¥1.570,00 | -1,88 % | ¥1.601,00 | ¥1.612,00 | ¥1.559,00 | 165,50K |
| 2026-08-31 | ¥1.600,00 | +1,52 % | ¥1.579,00 | ¥1.606,00 | ¥1.555,00 | 99,90K |
| 2026-08-28 | ¥1.576,00 | +0,70 % | ¥1.585,00 | ¥1.595,00 | ¥1.569,00 | 131,60K |
| 2026-08-27 | ¥1.565,00 | -1,07 % | ¥1.585,00 | ¥1.585,00 | ¥1.553,00 | 146,30K |
| 2026-08-26 | ¥1.582,00 | +0,89 % | ¥1.587,00 | ¥1.619,00 | ¥1.577,00 | 141,20K |
| 2026-08-25 | ¥1.568,00 | -0,44 % | ¥1.563,00 | ¥1.593,00 | ¥1.555,00 | 132,40K |
| 2026-08-24 | ¥1.575,00 | -0,82 % | ¥1.563,00 | ¥1.625,00 | ¥1.559,00 | 171,80K |
| 2026-08-21 | ¥1.588,00 | +0,32 % | ¥1.575,00 | ¥1.610,00 | ¥1.561,00 | 226,20K |
| 2026-08-20 | ¥1.583,00 | +6,46 % | ¥1.517,00 | ¥1.585,00 | ¥1.505,00 | 266,90K |
| 2026-08-19 | ¥1.487,00 | -0,87 % | ¥1.500,00 | ¥1.507,00 | ¥1.461,00 | 137,30K |
| 2026-08-18 | ¥1.500,00 | +0,94 % | ¥1.516,00 | ¥1.518,00 | ¥1.477,00 | 158,90K |
| 2026-08-17 | ¥1.486,00 | -2,94 % | ¥1.519,00 | ¥1.519,00 | ¥1.474,00 | 171,20K |
| 2026-08-14 | ¥1.531,00 | +3,52 % | ¥1.476,00 | ¥1.531,00 | ¥1.466,00 | 152,20K |
| 2026-08-13 | ¥1.479,00 | -2,18 % | ¥1.513,00 | ¥1.527,00 | ¥1.476,00 | 200,80K |
| 2026-08-12 | ¥1.512,00 | +0,93 % | ¥1.500,00 | ¥1.516,00 | ¥1.473,00 | 121,20K |
| 2026-08-10 | ¥1.498,00 | +1,08 % | ¥1.493,00 | ¥1.501,00 | ¥1.447,00 | 162,90K |
| 2026-08-07 | ¥1.482,00 | -0,54 % | ¥1.486,00 | ¥1.492,00 | ¥1.451,00 | 115,20K |
| 2026-08-06 | ¥1.490,00 | -5,46 % | ¥1.565,00 | ¥1.576,00 | ¥1.472,00 | 213,40K |
| 2026-08-05 | ¥1.576,00 | +4,72 % | ¥1.505,00 | ¥1.579,00 | ¥1.505,00 | 240,00K |
| 2026-08-04 | ¥1.505,00 | +5,99 % | ¥1.450,00 | ¥1.532,00 | ¥1.412,00 | 286,90K |
| 2026-08-03 | ¥1.420,00 | -2,07 % | ¥1.447,00 | ¥1.447,00 | ¥1.400,00 | 225,80K |
| 2026-07-31 | ¥1.450,00 | +3,20 % | ¥1.420,00 | ¥1.469,00 | ¥1.394,00 | 238,80K |
| 2026-07-30 | ¥1.405,00 | +1,81 % | ¥1.405,00 | ¥1.416,00 | ¥1.364,00 | 184,30K |
| 2026-07-29 | ¥1.380,00 | +5,10 % | ¥1.340,00 | ¥1.396,00 | ¥1.311,00 | 256,50K |
| 2026-07-28 | ¥1.313,00 | -0,76 % | ¥1.316,00 | ¥1.341,00 | ¥1.310,00 | 156,20K |
| 2026-07-27 | ¥1.323,00 | +0,38 % | ¥1.328,00 | ¥1.331,00 | ¥1.289,00 | 108,70K |
| 2026-07-24 | ¥1.318,00 | -0,45 % | ¥1.303,00 | ¥1.318,00 | ¥1.284,00 | 119,20K |
| 2026-07-23 | ¥1.324,00 | -1,56 % | ¥1.336,00 | ¥1.344,00 | ¥1.315,00 | 97,70K |
| 2026-07-22 | ¥1.345,00 | -1,25 % | ¥1.352,00 | ¥1.362,00 | ¥1.329,00 | 110,50K |
| 2026-07-21 | ¥1.362,00 | +1,87 % | ¥1.342,00 | ¥1.386,00 | ¥1.340,00 | 135,00K |
| 2026-07-17 | ¥1.337,00 | -2,98 % | ¥1.354,00 | ¥1.368,00 | ¥1.322,00 | 137,50K |
| 2026-07-16 | ¥1.378,00 | -1,01 % | ¥1.393,00 | ¥1.414,00 | ¥1.374,00 | 140,80K |
| 2026-07-15 | ¥1.392,00 | +0,36 % | ¥1.380,00 | ¥1.396,00 | ¥1.362,00 | 90,20K |
| 2026-07-14 | ¥1.387,00 | +2,51 % | ¥1.351,00 | ¥1.393,00 | ¥1.345,00 | 133,50K |
| 2026-07-13 | ¥1.353,00 | +0,37 % | ¥1.320,00 | ¥1.365,00 | ¥1.311,00 | 222,40K |
| 2026-07-10 | ¥1.348,00 | -1,10 % | ¥1.333,00 | ¥1.375,00 | ¥1.286,00 | 297,90K |
| 2026-07-09 | ¥1.363,00 | -2,78 % | ¥1.407,00 | ¥1.410,00 | ¥1.352,00 | 149,30K |
| 2026-07-08 | ¥1.402,00 | -3,84 % | ¥1.448,00 | ¥1.461,00 | ¥1.388,00 | 169,80K |
| 2026-07-07 | ¥1.458,00 | +0,62 % | ¥1.450,00 | ¥1.480,00 | ¥1.448,00 | 114,40K |
| 2026-07-06 | ¥1.449,00 | +1,40 % | ¥1.455,00 | ¥1.457,00 | ¥1.427,00 | 156,10K |
| 2026-07-03 | ¥1.429,00 | -0,49 % | ¥1.437,00 | ¥1.463,00 | ¥1.417,00 | 149,50K |
| 2026-07-02 | ¥1.436,00 | +5,43 % | ¥1.392,00 | ¥1.467,00 | ¥1.357,00 | 234,70K |
| 2026-07-01 | ¥1.362,00 | +1,49 % | ¥1.350,00 | ¥1.389,00 | ¥1.343,00 | 245,30K |
| 2026-06-30 | ¥1.342,00 | +0,37 % | ¥1.307,00 | ¥1.359,00 | ¥1.307,00 | 213,30K |
| 2026-06-29 | ¥1.337,00 | +6,45 % | ¥1.286,00 | ¥1.344,00 | ¥1.286,00 | 331,40K |
| 2026-06-26 | ¥1.256,00 | +1,62 % | ¥1.227,00 | ¥1.266,00 | ¥1.214,00 | 338,90K |
| 2026-06-25 | ¥1.236,00 | -0,48 % | ¥1.235,00 | ¥1.245,00 | ¥1.214,00 | 228,90K |
| 2026-06-24 | ¥1.242,00 | -2,20 % | ¥1.290,00 | ¥1.297,00 | ¥1.242,00 | 179,40K |
| 2026-06-23 | ¥1.270,00 | -4,87 % | ¥1.310,00 | ¥1.312,00 | ¥1.269,00 | 265,10K |
| 2026-06-22 | ¥1.335,00 | +0,53 % | ¥1.325,00 | ¥1.352,00 | ¥1.301,00 | 423,80K |
| 2026-06-19 | ¥1.328,00 | -0,45 % | ¥1.338,00 | ¥1.348,00 | ¥1.289,00 | 322,60K |
| 2026-06-18 | ¥1.334,00 | -4,71 % | ¥1.410,00 | ¥1.412,00 | ¥1.316,00 | 449,70K |
| 2026-06-17 | ¥1.400,00 | +5,90 % | ¥1.390,00 | ¥1.440,00 | ¥1.370,00 | 891,20K |
| 2026-06-16 | ¥1.322,00 | +2,80 % | ¥1.258,00 | ¥1.334,00 | ¥1.250,00 | 555,50K |
| 2026-06-15 | ¥1.286,00 | +1,18 % | ¥1.331,00 | ¥1.342,00 | ¥1.273,00 | 351,40K |
| 2026-06-12 | ¥1.271,00 | -13,24 % | ¥1.525,00 | ¥1.540,00 | ¥1.271,00 | 859,80K |
| 2026-06-11 | ¥1.465,00 | +0,48 % | ¥1.428,00 | ¥1.469,00 | ¥1.405,00 | 463,70K |
| 2026-06-10 | ¥1.458,00 | -0,34 % | ¥1.470,00 | ¥1.479,00 | ¥1.439,00 | 155,60K |
| 2026-06-09 | ¥1.463,00 | -0,14 % | ¥1.473,00 | ¥1.496,00 | ¥1.463,00 | 163,80K |
| 2026-06-08 | ¥1.465,00 | -2,85 % | ¥1.477,00 | ¥1.491,00 | ¥1.451,00 | 188,60K |
| 2026-06-05 | ¥1.508,00 | +2,72 % | ¥1.473,00 | ¥1.517,00 | ¥1.473,00 | 187,20K |
| 2026-06-04 | ¥1.468,00 | -0,34 % | ¥1.455,00 | ¥1.487,00 | ¥1.430,00 | 265,80K |
| 2026-06-03 | ¥1.473,00 | -3,03 % | ¥1.505,00 | ¥1.509,00 | ¥1.459,00 | 280,80K |
| 2026-06-02 | ¥1.519,00 | +1,81 % | ¥1.494,00 | ¥1.539,00 | ¥1.465,00 | 253,80K |
| 2026-06-01 | ¥1.492,00 | -4,36 % | ¥1.559,00 | ¥1.559,00 | ¥1.475,00 | 193,40K |
| 2026-05-29 | ¥1.560,00 | +1,89 % | ¥1.548,00 | ¥1.580,00 | ¥1.531,00 | 125,60K |
| 2026-05-28 | ¥1.531,00 | +1,73 % | ¥1.510,00 | ¥1.541,00 | ¥1.489,00 | 201,50K |
| 2026-05-27 | ¥1.505,00 | +2,03 % | ¥1.480,00 | ¥1.509,00 | ¥1.468,00 | 182,00K |
| 2026-05-26 | ¥1.475,00 | +0,34 % | ¥1.487,00 | ¥1.492,00 | ¥1.450,00 | 160,60K |
| 2026-05-25 | ¥1.470,00 | +2,44 % | ¥1.456,00 | ¥1.476,00 | ¥1.435,00 | 182,60K |