GigaCloud Technology Inc Class A Ordinary Shares（GCT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	59.25	59.98	56.77	57.35	-3.35%	701,500
2026-10-15	57.00	60.45	56.23	59.34	+2.75%	1,209,100
2026-10-14	56.08	58.05	55.01	57.75	+1.26%	819,500
2026-10-13	57.50	58.25	56.01	57.03	-1.23%	634,000
2026-10-12	57.42	58.17	56.69	57.74	+0.84%	763,600
2026-10-09	57.19	57.40	55.30	57.26	+1.49%	754,800
2026-10-08	55.37	57.33	54.89	56.42	+0.82%	1,021,100
2026-10-07	53.84	56.70	53.19	55.96	+2.19%	1,001,200
2026-10-06	54.66	55.80	54.00	54.76	+0.18%	649,100
2026-10-05	54.69	55.00	53.42	54.66	+1.69%	560,800
2026-10-02	53.92	54.18	52.92	53.75	+1.05%	442,000
2026-10-01	52.21	54.19	51.95	53.19	+2.92%	483,100
2026-09-30	51.26	53.34	50.58	51.68	+2.52%	611,200
2026-09-29	52.67	53.10	49.43	50.41	-4.20%	619,400
2026-09-28	53.17	54.00	51.86	52.62	-2.52%	459,200
2026-09-25	54.01	55.60	53.26	53.98	+0.13%	584,300
2026-09-24	51.52	54.05	50.18	53.91	+2.69%	713,500
2026-09-23	52.80	53.17	51.16	52.50	-1.17%	554,600
2026-09-22	53.82	54.70	49.34	53.12	+0.11%	1,689,500
2026-09-21	53.63	54.01	52.88	53.06	+0.38%	515,600
2026-09-18	53.06	54.13	52.27	52.86	-0.55%	1,362,900
2026-09-17	52.60	53.46	51.63	53.15	+2.92%	630,500
2026-09-16	52.89	53.70	50.50	51.64	-1.98%	676,800
2026-09-15	52.48	53.26	51.74	52.69	-0.10%	347,400
2026-09-14	50.84	53.12	50.84	52.74	+1.68%	546,400
2026-09-11	52.68	53.30	51.25	51.87	+0.14%	380,600
2026-09-10	51.19	53.35	50.38	51.80	-0.15%	549,400
2026-09-09	52.15	53.64	50.11	51.88	-0.61%	719,800
2026-09-08	51.80	52.60	50.50	52.20	+0.87%	470,300
2026-09-04	50.16	52.70	49.80	51.75	+1.73%	520,300
2026-09-03	50.95	52.12	50.74	50.87	+0.73%	574,800
2026-09-02	47.50	50.67	47.23	50.50	+6.61%	452,300
2026-09-01	47.59	48.10	46.01	47.37	-2.39%	622,800
2026-08-31	52.15	52.39	48.42	48.53	-8.35%	820,100
2026-08-28	51.83	53.71	51.60	52.95	+2.66%	896,900
2026-08-27	51.76	52.56	51.38	51.58	-0.96%	307,500
2026-08-26	52.07	52.50	51.05	52.08	-0.27%	260,200
2026-08-25	50.84	53.26	50.45	52.22	+3.39%	421,200
2026-08-24	49.65	50.62	48.57	50.51	+1.73%	375,100
2026-08-21	50.01	50.65	49.52	49.65	-0.42%	561,300
2026-08-20	51.20	51.22	49.34	49.86	-4.24%	428,800
2026-08-19	50.00	52.13	49.45	52.07	+6.11%	412,400
2026-08-18	50.24	51.33	48.54	49.07	-2.41%	568,600
2026-08-17	52.34	52.55	50.14	50.28	-3.07%	387,800
2026-08-14	53.29	53.57	51.80	51.87	-2.55%	572,700
2026-08-13	51.92	53.38	51.65	53.23	+3.04%	603,300
2026-08-12	51.57	52.24	50.67	51.66	+0.27%	430,800
2026-08-11	51.79	52.08	49.88	51.52	-0.25%	640,150
2026-08-10	52.18	52.33	49.37	51.65	-3.00%	891,916
2026-08-07	52.48	54.77	51.15	53.25	+1.62%	1,079,200
2026-08-06	48.00	56.27	46.70	52.40	+13.32%	2,567,600
2026-08-05	46.45	46.91	45.21	46.24	-0.47%	851,400
2026-08-04	43.70	46.61	43.57	46.46	+3.38%	553,100
2026-08-03	43.87	45.00	43.18	44.94	+2.74%	577,500
2026-07-31	42.28	44.00	41.82	43.74	+3.62%	646,300
2026-07-30	41.57	42.34	40.75	42.21	+1.49%	389,500
2026-07-29	39.69	42.67	39.62	41.59	+3.30%	680,900
2026-07-28	38.94	40.28	38.30	40.26	+2.78%	797,700
2026-07-27	37.15	39.65	36.27	39.17	+8.53%	650,700
2026-07-24	35.90	37.05	35.61	36.09	+0.87%	410,600
2026-07-23	36.20	36.69	35.40	35.78	-3.56%	791,400
2026-07-22	38.36	38.69	36.40	37.10	-3.61%	721,800
2026-07-21	38.68	38.80	38.23	38.49	+0.31%	479,600
2026-07-20	38.37	39.32	37.81	38.37	+0.95%	503,700
2026-07-17	37.63	38.94	37.20	38.01	-1.04%	569,000
2026-07-16	37.34	38.55	37.09	38.41	+2.59%	703,300
2026-07-15	35.47	37.81	35.47	37.44	+5.76%	722,100
2026-07-14	35.40	35.82	34.94	35.40	+0.00%	590,200
2026-07-13	34.11	35.64	33.82	35.40	+2.88%	747,200
2026-07-10	34.62	35.00	34.25	34.41	-1.21%	480,900
2026-07-09	33.75	34.99	33.75	34.83	+3.23%	526,100
2026-07-08	33.44	33.80	32.70	33.74	+0.15%	536,300
2026-07-07	34.08	34.40	33.31	33.69	-1.14%	525,300
2026-07-06	33.57	34.74	33.09	34.08	+2.62%	704,800
2026-07-02	33.60	33.98	32.73	33.21	+0.27%	669,400
2026-07-01	31.60	33.57	31.50	33.12	+4.81%	586,000
2026-06-30	32.35	32.94	31.15	31.60	-2.50%	672,600
2026-06-29	32.46	32.66	31.32	32.41	+1.19%	458,500
2026-06-26	31.57	32.51	31.25	32.03	+0.95%	1,489,600
2026-06-25	33.13	33.48	31.52	31.73	-4.91%	661,300
2026-06-24	33.06	34.25	32.90	33.37	+0.18%	633,600
2026-06-23	32.39	34.02	32.30	33.31	-0.03%	477,700
2026-06-22	33.11	33.69	32.84	33.32	-1.94%	606,300
2026-06-18	33.42	34.22	33.09	33.98	+3.00%	920,100
2026-06-17	33.71	34.05	32.43	32.99	-2.08%	781,600
2026-06-16	34.56	34.88	33.58	33.69	-2.35%	601,400
2026-06-15	35.11	36.31	34.21	34.50	+1.17%	998,200
2026-06-12	33.96	34.58	33.20	34.10	+1.94%	566,500
2026-06-11	31.82	33.47	31.46	33.45	+5.49%	606,500
2026-06-10	32.29	33.31	31.69	31.71	-3.09%	627,600
2026-06-09	32.00	33.48	31.20	32.72	+3.19%	986,700
2026-06-08	31.72	31.96	31.08	31.71	+0.57%	746,500
2026-06-05	33.00	33.04	31.47	31.53	-5.34%	862,800
2026-06-04	32.62	33.59	32.59	33.31	+2.78%	653,800
2026-06-03	34.25	34.26	32.24	32.41	-6.03%	756,300
2026-06-02	35.34	35.37	34.32	34.49	-2.52%	832,000
2026-06-01	35.71	36.62	34.32	35.38	-1.83%	931,600
2026-05-29	37.08	37.55	35.50	36.04	-4.81%	912,500
2026-05-28	38.17	38.35	36.80	37.86	-1.30%	527,500
2026-05-27	38.56	39.00	38.00	38.36	-0.10%	432,000
2026-05-26	39.48	40.42	37.83	38.40	+0.55%	690,200
2026-05-22	38.55	39.10	38.00	38.19	-0.93%	462,100
2026-05-21	37.14	38.76	37.10	38.55	+3.24%	509,800
2026-05-20	36.02	37.72	35.36	37.34	+4.21%	1,095,900
2026-05-19	37.08	37.36	35.51	35.83	-3.94%	692,000
2026-05-18	36.25	37.89	35.62	37.30	+3.44%	1,061,100
2026-05-15	36.01	36.60	35.33	36.06	-2.70%	514,500
2026-05-14	38.14	38.98	36.70	37.06	-2.73%	791,500
2026-05-13	38.11	38.72	36.91	38.10	-0.39%	953,200
2026-05-12	39.39	39.96	37.84	38.25	-2.92%	927,100
2026-05-11	39.69	41.03	39.13	39.40	-1.94%	886,600
2026-05-08	43.00	43.10	39.68	40.18	-6.21%	1,565,600
2026-05-07	48.98	49.46	41.29	42.84	-4.78%	1,594,900
2026-05-06	43.70	45.27	43.25	44.99	+6.76%	1,036,200
2026-05-05	44.38	44.93	41.65	42.14	-3.70%	1,102,700
2026-05-04	45.39	46.14	43.45	43.76	-2.97%	867,200
2026-05-01	44.18	45.51	43.36	45.10	+1.37%	509,500
2026-04-30	44.39	44.79	43.36	44.49	+2.54%	532,500
2026-04-29	42.19	43.66	41.67	43.39	+0.95%	479,600
2026-04-28	44.85	45.50	42.65	42.98	-5.41%	681,500
2026-04-27	47.00	47.02	44.00	45.44	-2.78%	907,400
2026-04-24	48.02	49.42	46.72	46.74	-1.60%	624,500
2026-04-23	47.43	48.51	46.40	47.50	-0.57%	382,400
2026-04-22	48.00	48.64	47.13	47.77	+0.74%	392,800
2026-04-21	50.65	51.54	47.26	47.42	-5.33%	704,400
2026-04-20	49.76	50.60	47.40	50.09	-3.30%	881,900
2026-04-17	49.55	51.86	49.03	51.80	+7.42%	873,600
2026-04-16	47.55	49.22	47.06	48.22	+3.54%	1,032,600
2026-04-15	45.20	47.86	45.20	46.57	+3.58%	733,100
2026-04-14	44.22	45.70	43.58	44.96	+3.36%	523,000
2026-04-13	44.00	44.42	43.03	43.50	-2.35%	554,700
2026-04-10	46.45	47.50	44.22	44.55	-4.20%	677,500
2026-04-09	45.41	47.08	44.28	46.50	+2.09%	660,500
2026-04-08	44.30	46.98	43.73	45.55	+11.10%	1,152,600
2026-04-07	44.70	45.51	40.27	41.00	-9.97%	1,202,700
2026-04-06	45.20	46.13	44.70	45.54	+1.70%	487,200
2026-04-02	44.38	46.45	43.80	44.78	-2.47%	573,600
2026-04-01	46.45	47.75	45.50	45.91	+1.18%	662,800
2026-03-31	42.30	45.55	42.27	45.38	+9.22%	761,100
2026-03-30	42.24	42.99	40.93	41.55	-0.10%	466,000
2026-03-27	43.06	43.48	41.43	41.59	-4.43%	448,800
2026-03-26	44.23	44.55	43.00	43.52	-2.62%	295,300
2026-03-25	42.72	44.89	42.64	44.69	+6.35%	632,300
2026-03-24	42.69	43.77	41.80	42.02	-2.91%	430,100
2026-03-23	41.19	43.49	40.92	43.28	+7.37%	721,400
2026-03-20	42.63	42.71	39.44	40.31	-5.69%	1,043,900
2026-03-19	41.99	42.80	40.24	42.74	+0.31%	838,600
2026-03-18	43.35	44.18	42.58	42.61	-1.00%	555,600
2026-03-17	43.26	45.45	42.57	43.04	+1.68%	760,600
2026-03-16	41.98	43.17	41.70	42.33	+3.37%	574,600
2026-03-13	41.94	42.81	40.69	40.95	-1.18%	437,600
2026-03-12	43.04	43.68	41.38	41.44	-5.43%	608,700
2026-03-11	43.12	44.49	42.50	43.82	+2.65%	603,900
2026-03-10	44.62	45.10	42.38	42.69	-3.18%	669,650
2026-03-09	42.05	44.37	40.27	44.09	+3.11%	734,695
2026-03-06	42.36	42.91	41.74	42.76	-2.06%	479,700
2026-03-05	43.96	44.34	42.48	43.66	-1.67%	810,100
2026-03-04	42.60	45.07	42.60	44.40	+4.23%	604,000
2026-03-03	40.86	42.65	39.51	42.60	-0.95%	669,900
2026-03-02	42.51	43.60	40.56	43.01	-3.00%	995,000
2026-02-27	46.88	48.00	41.87	44.34	-5.62%	1,995,800
2026-02-26	42.59	47.24	41.09	46.98	+33.05%	2,673,200
2026-02-25	34.49	35.36	33.61	35.31	+2.38%	506,400
2026-02-24	33.82	34.53	33.64	34.49	+1.98%	451,700
2026-02-23	35.00	35.22	33.60	33.82	-3.45%	498,000
2026-02-20	35.08	35.77	34.78	35.03	-1.05%	425,700
2026-02-19	35.32	35.88	34.91	35.40	+0.51%	278,800
2026-02-18	34.65	36.18	34.62	35.22	+1.73%	279,600
2026-02-17	35.24	35.29	34.29	34.62	-1.73%	288,800
2026-02-13	34.06	35.37	33.47	35.23	+3.28%	491,500
2026-02-12	36.67	36.75	33.94	34.11	-6.52%	677,500
2026-02-11	39.13	39.35	36.49	36.49	-5.32%	460,000
2026-02-10	39.58	39.65	38.38	38.54	-2.13%	309,500
2026-02-09	40.08	40.44	39.20	39.38	-2.16%	330,500
2026-02-06	38.78	40.65	38.76	40.25	+4.36%	353,500
2026-02-05	38.23	39.47	37.36	38.57	-0.90%	535,700
2026-02-04	42.14	42.91	38.21	38.92	-7.42%	789,900
2026-02-03	41.63	42.11	40.20	42.04	+4.06%	676,600
2026-02-02	39.21	40.98	39.17	40.40	+1.18%	366,700
2026-01-30	40.06	40.66	39.62	39.93	-1.87%	466,400
2026-01-29	40.98	41.77	39.60	40.69	-0.10%	424,100
2026-01-28	38.29	41.41	37.68	40.73	+6.48%	749,700
2026-01-27	42.08	42.55	37.86	38.25	-9.02%	917,200
2026-01-26	42.00	43.11	41.61	42.04	-0.10%	439,700
2026-01-23	40.77	43.00	40.37	42.08	+3.88%	573,800
2026-01-22	40.14	41.46	40.00	40.51	+2.19%	606,800
2026-01-21	40.18	40.92	38.61	39.64	-0.35%	573,600
2026-01-20	39.00	40.41	38.95	39.78	-1.56%	566,600
2026-01-16	41.69	42.20	40.36	40.41	-2.81%	383,400
2026-01-15	41.01	41.88	40.52	41.58	+1.39%	412,200
2026-01-14	41.50	41.60	39.88	41.01	-1.75%	488,100
2026-01-13	44.26	44.39	40.31	41.74	-6.01%	654,100
2026-01-12	41.72	44.71	41.51	44.41	+6.24%	595,000
2026-01-09	41.47	42.61	41.19	41.80	+0.22%	457,700
2026-01-08	42.08	42.42	40.98	41.71	-1.44%	659,000
2026-01-07	40.66	43.13	40.56	42.32	+3.35%	572,300
2026-01-06	39.24	41.96	39.24	40.95	+4.73%	562,332
2026-01-05	38.61	39.25	37.20	39.10	+0.88%	690,853
2026-01-02	39.30	40.64	38.49	38.76	-1.32%	542,200
2025-12-31	39.52	39.65	39.05	39.28	-0.61%	416,400
2025-12-30	39.87	40.13	39.08	39.52	-0.68%	329,300
2025-12-29	39.93	40.41	39.50	39.79	-1.00%	261,500
2025-12-26	40.66	41.06	39.90	40.19	-0.81%	244,500
2025-12-24	40.56	41.50	40.20	40.52	+0.67%	243,500
2025-12-23	40.40	40.79	39.00	40.25	-0.54%	373,700
2025-12-22	40.27	40.93	38.89	40.47	+0.25%	440,000
2025-12-19	40.13	41.12	40.07	40.37	+0.55%	659,500
2025-12-18	40.88	43.85	40.05	40.15	+0.50%	859,800
2025-12-17	39.93	40.90	39.32	39.95	-0.10%	569,300
2025-12-16	38.28	40.20	38.17	39.99	+3.47%	421,900
2025-12-15	40.70	40.95	37.88	38.65	-4.25%	805,400
2025-12-12	38.83	40.83	38.25	40.37	+5.70%	540,500
2025-12-11	37.86	38.82	37.49	38.19	-0.42%	474,600
2025-12-10	40.11	40.25	38.10	38.35	-4.39%	494,800
2025-12-09	39.34	40.75	39.29	40.11	+1.75%	458,799
2025-12-08	40.20	40.50	38.27	39.42	-1.60%	540,185
2025-12-05	40.08	40.59	39.36	40.06	+0.15%	424,400
2025-12-04	39.39	40.40	39.00	40.00	+1.47%	617,500
2025-12-03	38.91	39.60	38.49	39.42	+1.49%	431,400
2025-12-02	38.25	39.15	37.98	38.84	+1.94%	573,600
2025-12-01	36.83	38.38	36.75	38.10	+2.70%	517,200
2025-11-28	37.79	37.98	36.99	37.10	-0.59%	331,800
2025-11-26	36.85	37.52	36.60	37.32	+1.47%	500,800
2025-11-25	34.76	36.80	34.05	36.78	+5.66%	752,500
2025-11-24	35.20	35.72	33.95	34.81	-0.20%	843,800
2025-11-21	31.59	35.81	31.47	34.88	+10.26%	1,373,900
2025-11-20	32.32	33.48	31.53	31.64	-1.08%	733,500
2025-11-19	31.44	32.45	31.12	31.98	+1.72%	582,500
2025-11-18	28.80	31.54	28.80	31.44	+5.15%	727,300
2025-11-17	30.01	30.70	29.46	29.90	-1.71%	673,100
2025-11-14	30.57	30.95	29.66	30.42	-2.84%	536,300
2025-11-13	31.98	33.45	30.92	31.31	-2.52%	848,400
2025-11-12	32.30	32.99	31.01	32.12	+0.61%	772,600
2025-11-11	34.00	34.00	31.04	31.93	-5.46%	994,500
2025-11-10	33.25	34.46	32.32	33.77	+1.99%	1,390,100
2025-11-07	27.79	33.28	27.56	33.11	+30.05%	3,406,300
2025-11-06	27.31	27.31	25.39	25.46	-7.01%	1,080,500
2025-11-05	27.00	27.64	26.52	27.38	+3.01%	368,800
2025-11-04	27.04	27.70	26.53	26.58	-5.21%	562,000
2025-11-03	28.32	28.37	27.75	28.04	+0.21%	441,800
2025-10-31	27.48	28.38	27.41	27.98	+2.23%	488,000
2025-10-30	28.70	28.98	27.31	27.37	-6.11%	657,500
2025-10-29	29.11	30.09	28.80	29.15	+0.45%	855,600
2025-10-28	28.56	29.11	27.54	29.02	+1.61%	640,300
2025-10-27	29.39	29.46	28.39	28.56	+0.78%	541,400
2025-10-24	28.40	29.84	28.26	28.34	+1.98%	717,500
2025-10-23	27.24	28.03	27.24	27.79	+2.89%	484,100
2025-10-22	27.14	27.35	26.43	27.01	-1.35%	432,600
2025-10-21	27.14	28.15	26.84	27.38	+0.88%	478,700
2025-10-20	27.31	27.75	27.04	27.14	+1.84%	409,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+32.31%）。最も弱い月：4月（-8.96%）。日次データ2年分（2025–2026）に基づく。

1月+7.44%
2月-2.24%
3月-2.90%
4月-8.96%
5月+8.50%
6月-0.18%
7月+20.97%
8月+17.11%
9月+10.37%
10月+3.17%
11月+32.31%
12月+3.10%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

GigaCloud Technology Inc Class A Ordinary Shares（GCT）の直近終値は？

2026-10-16 時点で 57.35。Closelookデータレイクの日次価格記録より。

GCT の52週高値・安値は？

直近52週間で高値 60.45、安値 25.39（2026-10-16 時点）。

GigaCloud Technology Inc Class A Ordinary Shares が歴史的に最も強い月と弱い月は？

歴史的に、GCT の最も強い月は 11月（平均 +32.31%）、最も弱い月は 4月（平均 -8.96%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。