GSIテクノロジーの株価時系列・推移
- 52週高値
- 18.15（2025/10/20）
- 52週安値
- 2.82（2025/9/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/31 | 5.70 | 5.82 | 5.52 | 5.54 | 394,173 | 5.54 |
| 2026/8/28 | 5.87 | 5.91 | 5.68 | 5.70 | 398,175 | 5.70 |
| 2026/8/27 | 6.08 | 6.17 | 5.87 | 5.94 | 284,999 | 5.94 |
| 2026/8/26 | 5.89 | 6.02 | 5.79 | 5.83 | 244,494 | 5.83 |
| 2026/8/25 | 5.74 | 5.97 | 5.73 | 5.96 | 335,654 | 5.96 |
| 2026/8/24 | 5.84 | 5.89 | 5.63 | 5.72 | 369,276 | 5.72 |
| 2026/8/21 | 6.08 | 6.17 | 5.81 | 5.99 | 458,519 | 5.99 |
| 2026/8/20 | 5.94 | 5.96 | 5.70 | 5.95 | 525,881 | 5.95 |
| 2026/8/19 | 6.36 | 6.41 | 5.96 | 5.97 | 543,190 | 5.97 |
| 2026/8/18 | 6.46 | 6.62 | 6.22 | 6.32 | 478,307 | 6.32 |
| 2026/8/17 | 7.01 | 7.10 | 6.71 | 6.78 | 467,732 | 6.78 |
| 2026/8/14 | 6.73 | 7.24 | 6.70 | 7.03 | 583,158 | 7.03 |
| 2026/8/13 | 6.56 | 6.89 | 6.56 | 6.76 | 593,478 | 6.76 |
| 2026/8/12 | 6.79 | 6.87 | 6.56 | 6.64 | 424,069 | 6.64 |
| 2026/8/11 | 6.70 | 6.74 | 6.43 | 6.59 | 397,675 | 6.59 |
| 2026/8/10 | 6.71 | 6.85 | 6.58 | 6.64 | 406,112 | 6.64 |
| 2026/8/7 | 6.74 | 6.97 | 6.61 | 6.72 | 462,748 | 6.72 |
| 2026/8/6 | 6.32 | 6.82 | 6.23 | 6.63 | 640,736 | 6.63 |
| 2026/8/5 | 6.74 | 6.79 | 6.44 | 6.53 | 568,571 | 6.53 |
| 2026/8/4 | 6.30 | 6.93 | 6.30 | 6.83 | 1,122,958 | 6.83 |
1〜20/251件
