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
2,938.1
円
(23:57)
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,038 | +4.7 | 1,985 | 12,728,300 | 582,900 | 5,302,800 | 9.10 |
| 9/22 | 1,946 | -9.9 | 2,052 | 16,616,300 | 510,700 | 5,557,200 | 10.88 |
| 9/15 | 2,159 | +0.9 | 2,215 | 25,515,700 | 624,200 | 5,575,300 | 8.93 |
| 9/8 | 2,140 | +0.4 | 2,190 | 32,598,400 | 710,400 | 5,645,300 | 7.95 |
| 9/1 | 2,132 | +1.8 | 2,231 | 64,107,500 | 814,700 | 5,865,100 | 7.20 |
| 8/25 | 2,095 | +16.1 | 2,058 | 67,602,600 | 781,500 | 5,505,000 | 7.04 |
| 8/18 | 1,805 | +34.4 | 1,663 | 22,417,300 | 326,300 | 5,454,700 | 16.72 |
| 8/10 | 1,343 | -0.2 | 1,333 | 3,735,600 | 90,700 | 5,716,800 | 63.03 |
| 8/4 | 1,346 | +10.4 | 1,321 | 10,245,300 | 102,500 | 5,942,800 | 57.98 |
| 7/28 | 1,219 | +0.7 | 1,186 | 2,893,900 | 103,900 | 5,422,800 | 52.19 |
| 7/21 | 1,210 | +0.3 | 1,210 | 2,817,200 | 127,100 | 5,616,400 | 44.19 |
| 7/14 | 1,207 | -4.4 | 1,226 | 5,373,600 | 151,400 | 5,425,200 | 35.83 |
| 7/7 | 1,262 | -9.9 | 1,316 | 6,928,000 | 145,700 | 5,361,100 | 36.80 |
| 6/30 | 1,400 | -7.2 | 1,416 | 10,098,900 | 166,800 | 5,102,000 | 30.59 |
| 6/23 | 1,508 | +8.0 | 1,590 | 25,359,500 | 193,900 | 5,114,300 | 26.38 |
| 6/16 | 1,397 | +27.1 | 1,145 | 1,977,300 | 103,900 | 3,828,800 | 36.85 |
| 6/9 | 1,099 | +0.2 | 1,105 | 1,524,100 | 99,300 | 3,871,600 | 38.99 |
| 6/2 | 1,097 | +1.7 | 1,099 | 2,020,100 | 101,800 | 3,922,800 | 38.53 |
| 5/26 | 1,079 | -0.7 | 1,120 | 2,819,200 | 62,700 | 3,953,500 | 63.05 |
| 5/19 | 1,087 | +0.7 | 1,106 | 2,837,900 | 69,800 | 3,945,700 | 56.53 |
| 5/12 | 1,080 | +6.3 | 1,138 | 8,231,300 | 81,500 | 4,096,400 | 50.26 |
| 5/2 | 1,016 | -0.4 | 1,012 | 497,100 | ー | ー | ー |
| 4/28 | 1,020 | -2.4 | 1,017 | 1,619,100 | 48,400 | 3,878,700 | 80.14 |
| 4/21 | 1,045 | -5.2 | 1,074 | 1,540,200 | 42,000 | 3,874,300 | 92.25 |
| 4/14 | 1,102 | +6.5 | 1,070 | 1,660,600 | 56,100 | 3,815,200 | 68.01 |
| 4/7 | 1,035 | -0.4 | 1,046 | 1,535,400 | 43,700 | 3,943,800 | 90.25 |
| 3/31 | 1,039 | -0.4 | 1,034 | 2,465,300 | 50,100 | 3,832,000 | 76.49 |
| 3/24 | 1,043 | -7.3 | 1,074 | 2,368,700 | 50,500 | 3,942,100 | 78.06 |
| 3/17 | 1,125 | +6.0 | 1,061 | 3,444,300 | 121,600 | 3,825,800 | 31.46 |
| 3/10 | 1,061 | -0.5 | 1,049 | 2,324,200 | 64,400 | 3,923,500 | 60.92 |
▶︎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
