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
取引時間外
(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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,375 | -7.2 | 1,407 | 2,056,300 | 10,400 | 4,284,000 | 411.92 |
| 12/30 | 1,481 | +4.0 | 1,423 | 2,740,600 | 11,600 | 4,287,700 | 369.63 |
| 12/24 | 1,424 | +8.1 | 1,373 | 2,527,200 | 1,200 | 4,333,700 | 3,611.42 |
| 12/17 | 1,317 | -6.3 | 1,350 | 2,077,200 | 0 | 4,438,400 | ー |
| 12/10 | 1,406 | -1.0 | 1,416 | 2,349,600 | 0 | 4,441,900 | ー |
| 12/3 | 1,420 | -7.0 | 1,447 | 3,654,000 | 100 | 4,629,100 | 46,291.00 |
| 11/26 | 1,526 | +3.8 | 1,538 | 2,254,500 | 0 | 4,751,000 | ー |
| 11/19 | 1,470 | -9.1 | 1,559 | 4,479,200 | 100 | 4,928,200 | 49,282.00 |
| 11/12 | 1,617 | +0.9 | 1,557 | 1,982,200 | 0 | 4,422,200 | ー |
| 11/5 | 1,602 | +0.4 | 1,615 | 1,324,500 | 0 | 4,422,500 | ー |
| 10/29 | 1,596 | -1.8 | 1,608 | 1,858,200 | 0 | 4,406,900 | ー |
| 10/22 | 1,625 | -7.9 | 1,683 | 2,791,800 | 0 | 4,347,500 | ー |
| 10/15 | 1,764 | +9.4 | 1,688 | 2,433,300 | 600 | 4,214,200 | 7,023.67 |
| 10/8 | 1,613 | -7.8 | 1,611 | 3,975,300 | 8,300 | 4,281,000 | 515.78 |
| 10/1 | 1,750 | +12.8 | 1,661 | 4,103,100 | 9,000 | 4,257,800 | 473.09 |
| 9/24 | 1,552 | -0.7 | 1,509 | 1,857,800 | 4,200 | 4,384,300 | 1,043.88 |
| 9/17 | 1,563 | -6.4 | 1,596 | 2,797,600 | 500 | 4,532,600 | 9,065.20 |
| 9/10 | 1,669 | +5.6 | 1,623 | 2,738,000 | 0 | 4,490,200 | ー |
| 9/3 | 1,580 | -2.7 | 1,575 | 3,038,100 | 0 | 4,495,500 | ー |
| 8/27 | 1,623 | +0.7 | 1,602 | 2,388,800 | 600 | 4,417,200 | 7,362.00 |
| 8/20 | 1,612 | -2.0 | 1,591 | 3,851,900 | 0 | 4,426,700 | ー |
| 8/13 | 1,644 | +1.1 | 1,661 | 2,711,300 | 300 | 4,633,700 | 15,445.67 |
| 8/6 | 1,626 | +2.5 | 1,656 | 4,796,100 | 14,100 | 4,463,200 | 316.54 |
| 7/30 | 1,586 | -17.1 | 1,699 | 8,447,100 | 13,000 | 4,778,700 | 367.59 |
| 7/21 | 1,912 | -4.0 | 1,934 | 1,589,200 | 5,300 | 5,075,400 | 957.62 |
| 7/16 | 1,991 | -1.9 | 2,004 | 1,855,000 | 0 | 5,130,400 | ー |
| 7/9 | 2,030 | -2.0 | 2,000 | 2,990,100 | 0 | 5,006,700 | ー |
| 7/2 | 2,071 | -0.6 | 2,096 | 1,970,600 | 100 | 4,918,900 | 49,189.00 |
| 6/25 | 2,084 | -1.9 | 2,076 | 2,238,200 | 300 | 4,880,400 | 16,268.00 |
| 6/18 | 2,125 | -4.9 | 2,169 | 3,264,700 | 100 | 4,897,800 | 48,978.00 |
▶︎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
