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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,066 | -2.8 | 1,065 | 2,738,300 | 51,900 | 3,904,600 | 75.23 |
| 2/24 | 1,097 | 0.0 | 1,120 | 1,693,700 | 54,100 | 3,925,400 | 72.56 |
| 2/17 | 1,097 | -6.4 | 1,134 | 3,938,500 | 60,900 | 3,947,500 | 64.82 |
| 2/10 | 1,172 | -4.5 | 1,195 | 1,872,400 | 44,600 | 3,738,500 | 83.82 |
| 2/3 | 1,227 | +1.0 | 1,213 | 1,793,900 | 68,500 | 3,605,700 | 52.64 |
| 1/27 | 1,215 | +1.7 | 1,225 | 1,844,000 | 69,200 | 3,639,400 | 52.59 |
| 1/20 | 1,195 | -1.6 | 1,183 | 3,887,300 | 65,300 | 3,699,200 | 56.65 |
| 1/13 | 1,214 | -6.4 | 1,221 | 4,639,900 | 65,100 | 3,780,100 | 58.07 |
| 1/6 | 1,297 | -6.9 | 1,290 | 2,107,500 | 59,600 | 3,731,000 | 62.60 |
| 12/30 | 1,393 | +16.0 | 1,281 | 6,224,700 | 66,700 | 3,720,600 | 55.78 |
| 12/23 | 1,201 | -11.1 | 1,246 | 3,150,400 | 57,500 | 3,563,000 | 61.97 |
| 12/16 | 1,351 | -3.5 | 1,380 | 1,448,300 | 57,500 | 3,702,700 | 64.39 |
| 12/9 | 1,400 | -3.3 | 1,406 | 1,801,700 | 74,300 | 3,743,100 | 50.38 |
| 12/2 | 1,447 | +1.9 | 1,424 | 2,268,100 | 88,500 | 3,697,100 | 41.78 |
| 11/25 | 1,420 | -4.3 | 1,472 | 2,170,600 | 77,100 | 3,677,600 | 47.70 |
| 11/18 | 1,484 | +2.3 | 1,545 | 5,535,600 | 106,900 | 3,539,800 | 33.11 |
| 11/11 | 1,451 | +4.8 | 1,428 | 1,703,900 | 92,100 | 3,346,600 | 36.34 |
| 11/4 | 1,384 | -3.5 | 1,417 | 1,630,000 | 89,400 | 3,445,000 | 38.53 |
| 10/28 | 1,434 | +4.2 | 1,413 | 3,822,800 | 88,800 | 3,434,200 | 38.67 |
| 10/21 | 1,376 | +9.3 | 1,319 | 3,259,400 | 90,300 | 3,350,300 | 37.10 |
| 10/14 | 1,259 | +1.9 | 1,236 | 1,641,600 | 61,700 | 3,339,000 | 54.12 |
| 10/7 | 1,235 | +0.2 | 1,251 | 2,396,500 | 64,100 | 3,307,400 | 51.60 |
| 9/30 | 1,232 | -4.7 | 1,228 | 3,238,800 | 87,000 | 3,191,000 | 36.68 |
| 9/22 | 1,293 | -5.7 | 1,303 | 2,052,100 | 74,900 | 3,394,800 | 45.32 |
| 9/16 | 1,371 | -8.8 | 1,422 | 2,512,100 | 88,900 | 3,383,200 | 38.06 |
| 9/9 | 1,504 | -4.5 | 1,482 | 3,838,400 | 96,000 | 3,480,800 | 36.26 |
| 9/2 | 1,574 | -3.7 | 1,561 | 2,897,400 | 118,700 | 3,438,400 | 28.97 |
| 8/26 | 1,634 | -3.9 | 1,651 | 4,228,100 | 143,200 | 3,498,400 | 24.43 |
| 8/19 | 1,700 | -5.9 | 1,840 | 10,734,200 | 162,300 | 3,503,100 | 21.58 |
| 8/12 | 1,806 | -1.6 | 1,864 | 5,921,300 | 241,200 | 3,374,800 | 13.99 |
▶︎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
