2160東証G貸借
業種 医薬品
ジーエヌアイグループ 株価時系列データ
PTS
2,927.1
円
(18:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,865 (24/02/20) | 1,537 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,865 (24/02/20) | 1,537 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,843 | 2,968 | 2,748 | 2,953 | +139 | +4.9 | 4,728,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,814 | -7.6 | 2,804 | 7,534,000 | 124,100 | 5,151,800 | 41.51 |
| 11/15 | 3,045 | +1.2 | 3,072 | 6,492,900 | 192,900 | 4,890,400 | 25.35 |
| 11/8 | 3,010 | -0.5 | 2,993 | 3,165,300 | 207,000 | 4,732,800 | 22.86 |
| 11/1 | 3,025 | +8.1 | 2,994 | 3,924,200 | 223,500 | 4,840,000 | 21.66 |
| 10/25 | 2,799 | -4.9 | 2,896 | 5,718,400 | 183,500 | 5,035,100 | 27.44 |
| 10/18 | 2,942 | +3.0 | 2,935 | 3,211,900 | 225,600 | 5,066,500 | 22.46 |
| 10/11 | 2,857 | +0.3 | 2,930 | 5,531,600 | 239,700 | 5,035,100 | 21.01 |
| 10/4 | 2,850 | -4.3 | 2,927 | 8,373,400 | 215,700 | 5,081,100 | 23.56 |
| 9/27 | 2,977 | +8.8 | 2,824 | 6,201,600 | 246,700 | 4,967,900 | 20.14 |
| 9/20 | 2,736 | +9.7 | 2,561 | 7,597,500 | 253,500 | 4,953,500 | 19.54 |
| 9/13 | 2,495 | +19.1 | 2,335 | 9,056,500 | 212,700 | 4,995,400 | 23.49 |
| 9/6 | 2,095 | -8.5 | 2,164 | 6,617,500 | 97,800 | 5,147,500 | 52.63 |
| 8/30 | 2,289 | +19.0 | 2,299 | 16,893,100 | 138,600 | 5,183,700 | 37.40 |
| 8/23 | 1,923 | +4.0 | 1,871 | 4,575,000 | 115,500 | 4,563,300 | 39.51 |
| 8/16 | 1,850 | +0.7 | 1,810 | 7,308,000 | 96,100 | 4,503,100 | 46.86 |
| 8/9 | 1,838 | -5.5 | 1,695 | 10,023,900 | 61,800 | 4,264,300 | 69.00 |
| 8/2 | 1,944 | -14.7 | 2,193 | 4,688,400 | 37,000 | 5,495,700 | 148.53 |
| 7/26 | 2,280 | -6.4 | 2,275 | 4,240,100 | 60,700 | 5,732,700 | 94.44 |
| 7/19 | 2,435 | -4.0 | 2,589 | 4,674,400 | 73,900 | 5,920,200 | 80.11 |
| 7/12 | 2,537 | +4.2 | 2,460 | 3,215,800 | 74,400 | 5,613,900 | 75.46 |
| 7/5 | 2,436 | +2.8 | 2,361 | 3,445,300 | 62,000 | 5,739,200 | 92.57 |
| 6/28 | 2,369 | -3.7 | 2,399 | 4,417,500 | 38,400 | 5,759,400 | 149.98 |
| 6/21 | 2,460 | +7.4 | 2,378 | 4,498,500 | 75,700 | 5,583,500 | 73.76 |
| 6/14 | 2,290 | +5.4 | 2,245 | 3,561,100 | 53,100 | 5,540,100 | 104.33 |
| 6/7 | 2,172 | -1.4 | 2,150 | 2,555,100 | 50,500 | 5,497,000 | 108.85 |
| 5/31 | 2,203 | +5.5 | 2,130 | 4,772,900 | 57,700 | 5,484,500 | 95.05 |
| 5/24 | 2,088 | -4.1 | 2,225 | 6,060,200 | 59,900 | 5,667,400 | 94.61 |
| 5/17 | 2,178 | -9.9 | 2,347 | 9,794,600 | 44,200 | 6,022,200 | 136.25 |
| 5/10 | 2,417 | -1.0 | 2,406 | 4,376,200 | 43,000 | 5,804,900 | 135.00 |
| 5/2 | 2,441 | -2.8 | 2,471 | 2,608,700 | 55,300 | 5,743,900 | 103.87 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
