GSIテクノロジーの株価時系列・推移
- 52週高値
- 13.00（2026/5/13）
- 52週安値
- 2.97（2026/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 3.06 | 3.26 | 2.99 | 3.24 | 727,034 | 3.24 |
| 2026/11/6 | 3.04 | 3.23 | 2.97 | 3.02 | 1,229,888 | 3.02 |
| 2026/11/5 | 3.55 | 3.55 | 3.07 | 3.20 | 822,681 | 3.20 |
| 2026/11/4 | 3.82 | 3.92 | 3.58 | 3.64 | 376,408 | 3.64 |
| 2026/11/3 | 3.91 | 4.02 | 3.75 | 3.80 | 426,629 | 3.80 |
| 2026/11/2 | 4.01 | 4.18 | 3.83 | 3.84 | 376,650 | 3.84 |
| 2026/10/30 | 4.09 | 4.11 | 3.86 | 3.96 | 448,695 | 3.96 |
| 2026/10/29 | 4.40 | 4.53 | 4.28 | 4.31 | 378,423 | 4.31 |
| 2026/10/28 | 4.44 | 4.52 | 4.32 | 4.50 | 414,570 | 4.50 |
| 2026/10/27 | 4.02 | 4.42 | 4.02 | 4.40 | 378,890 | 4.40 |
| 2026/10/26 | 3.85 | 4.04 | 3.76 | 3.95 | 299,111 | 3.95 |
| 2026/10/23 | 3.83 | 3.93 | 3.81 | 3.86 | 430,825 | 3.86 |
| 2026/10/22 | 3.96 | 4.06 | 3.80 | 3.86 | 341,196 | 3.86 |
| 2026/10/21 | 4.11 | 4.16 | 4.00 | 4.11 | 236,137 | 4.11 |
| 2026/10/20 | 4.02 | 4.10 | 3.90 | 4.03 | 304,994 | 4.03 |
| 2026/10/19 | 4.16 | 4.18 | 3.97 | 4.06 | 488,704 | 4.06 |
| 2026/10/16 | 4.26 | 4.26 | 4.01 | 4.02 | 388,184 | 4.02 |
| 2026/10/15 | 4.15 | 4.30 | 4.04 | 4.30 | 437,282 | 4.30 |
| 2026/10/14 | 4.40 | 4.41 | 4.06 | 4.23 | 977,926 | 4.23 |
| 2026/10/13 | 4.44 | 4.55 | 4.35 | 4.49 | 457,409 | 4.49 |
1〜20/250件
