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
2,933
円
(21:37)
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,510 | +2.6 | 2,480 | 2,838,700 | 61,300 | 5,541,700 | 90.40 |
| 4/19 | 2,446 | -10.5 | 2,530 | 5,223,400 | 83,300 | 5,434,300 | 65.24 |
| 4/12 | 2,733 | -5.0 | 2,795 | 3,219,500 | 117,900 | 5,527,600 | 46.88 |
| 4/5 | 2,878 | -7.5 | 2,932 | 4,107,100 | 159,100 | 5,380,300 | 33.82 |
| 3/29 | 3,110 | +1.8 | 3,028 | 2,254,400 | 184,900 | 5,131,500 | 27.75 |
| 3/22 | 3,055 | +4.4 | 3,100 | 3,261,800 | 184,900 | 5,113,600 | 27.66 |
| 3/15 | 2,927 | -7.7 | 2,997 | 4,166,600 | 177,700 | 5,110,100 | 28.76 |
| 3/8 | 3,170 | -3.5 | 3,236 | 4,066,500 | 209,000 | 5,168,900 | 24.73 |
| 3/1 | 3,285 | -5.7 | 3,604 | 6,986,200 | 227,200 | 5,232,300 | 23.03 |
| 2/22 | 3,485 | -3.2 | 3,663 | 9,283,700 | 324,000 | 5,079,300 | 15.68 |
| 2/16 | 3,600 | +41.2 | 3,119 | 8,611,000 | 364,900 | 5,265,200 | 14.43 |
| 2/9 | 2,549 | -0.4 | 2,507 | 6,777,900 | 311,100 | 5,469,700 | 17.58 |
| 2/2 | 2,558 | -5.9 | 2,629 | 4,115,400 | 296,200 | 5,524,400 | 18.65 |
| 1/26 | 2,719 | -1.8 | 2,700 | 5,761,600 | 370,100 | 5,428,400 | 14.67 |
| 1/19 | 2,770 | -9.9 | 2,886 | 5,124,600 | 400,200 | 5,247,500 | 13.11 |
| 1/12 | 3,075 | +10.0 | 2,981 | 5,426,600 | 542,500 | 4,921,000 | 9.07 |
| 1/5 | 2,796 | -1.2 | 2,803 | 2,217,400 | ー | ー | ー |
| 12/29 | 2,830 | +0.8 | 2,825 | 6,834,200 | 513,200 | 5,075,200 | 9.89 |
| 12/22 | 2,807 | -5.8 | 2,881 | 9,962,300 | 602,400 | 5,278,100 | 8.76 |
| 12/15 | 2,980 | -5.3 | 3,052 | 6,736,000 | 695,900 | 5,151,300 | 7.40 |
| 12/8 | 3,145 | +0.8 | 3,100 | 16,776,700 | 862,300 | 5,077,800 | 5.89 |
| 12/1 | 3,120 | +1.6 | 3,241 | 20,423,700 | 1,603,100 | 5,030,000 | 3.14 |
| 11/24 | 3,070 | +9.7 | 2,894 | 46,236,100 | 1,798,600 | 4,737,100 | 2.63 |
| 11/17 | 2,798 | +43.9 | 2,470 | 48,702,200 | 1,636,300 | 4,769,300 | 2.91 |
| 11/10 | 1,945 | -0.8 | 2,037 | 11,266,000 | 872,600 | 5,495,600 | 6.30 |
| 11/2 | 1,960 | +0.5 | 1,953 | 8,256,100 | 890,200 | 5,389,800 | 6.05 |
| 10/27 | 1,950 | +3.2 | 1,877 | 22,978,500 | 924,900 | 5,337,400 | 5.77 |
| 10/20 | 1,889 | -11.3 | 1,926 | 12,408,200 | 895,600 | 5,179,000 | 5.78 |
| 10/13 | 2,129 | +2.9 | 2,192 | 10,262,700 | 1,064,400 | 5,129,300 | 4.82 |
| 10/6 | 2,070 | +1.6 | 2,027 | 13,539,000 | 875,100 | 5,186,300 | 5.93 |
▶︎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
