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
3,063
円
(09:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,843 | 3,080 | 2,748 | 3,075 | +261 | +9.3 | 3,574,500 |
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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,234 | +3.0 | 2,262 | 5,268,200 | 100 | 4,776,700 | 47,767.00 |
| 6/4 | 2,170 | +5.2 | 2,120 | 3,687,200 | 100 | 4,806,100 | 48,061.00 |
| 5/28 | 2,063 | +2.8 | 1,992 | 4,170,700 | 2,200 | 5,015,700 | 2,279.86 |
| 5/21 | 2,006 | +3.7 | 2,104 | 22,478,100 | 200 | 5,174,000 | 25,870.00 |
| 5/14 | 1,935 | -3.3 | 1,910 | 5,239,000 | 400 | 5,066,200 | 12,665.50 |
| 5/7 | 2,000 | -2.0 | 2,006 | 979,300 | ー | ー | ー |
| 4/30 | 2,041 | +0.9 | 2,054 | 1,733,200 | 600 | 4,999,700 | 8,332.83 |
| 4/23 | 2,023 | -1.3 | 2,016 | 2,649,600 | 6,700 | 5,027,700 | 750.40 |
| 4/16 | 2,050 | -3.6 | 2,032 | 2,754,000 | 500 | 5,016,200 | 10,032.40 |
| 4/9 | 2,126 | -0.2 | 2,126 | 2,950,700 | 600 | 5,059,100 | 8,431.83 |
| 4/2 | 2,131 | -9.2 | 2,207 | 4,311,100 | 2,500 | 5,064,800 | 2,025.92 |
| 3/26 | 2,348 | -1.4 | 2,403 | 7,648,400 | 6,500 | 5,011,400 | 770.98 |
| 3/19 | 2,382 | +13.7 | 2,310 | 8,479,900 | 2,500 | 4,979,800 | 1,991.92 |
| 3/12 | 2,095 | +6.6 | 1,978 | 3,923,500 | 17,400 | 4,904,500 | 281.87 |
| 3/5 | 1,965 | -2.3 | 1,984 | 4,387,200 | 700 | 5,083,500 | 7,262.14 |
| 2/26 | 2,011 | +1.5 | 1,963 | 3,987,200 | 4,400 | 5,069,300 | 1,152.11 |
| 2/19 | 1,982 | -4.6 | 2,020 | 7,654,400 | 2,000 | 5,153,800 | 2,576.90 |
| 2/12 | 2,077 | -14.3 | 2,176 | 14,857,800 | 7,000 | 5,259,100 | 751.30 |
| 2/5 | 2,424 | +10.2 | 2,306 | 6,829,500 | 3,900 | 4,978,900 | 1,276.64 |
| 1/29 | 2,199 | +0.9 | 2,273 | 12,002,800 | 700 | 5,075,700 | 7,251.00 |
| 1/22 | 2,179 | +14.5 | 2,032 | 8,850,000 | 3,100 | 4,607,400 | 1,486.26 |
| 1/15 | 1,903 | +2.5 | 1,883 | 3,602,300 | 0 | 4,249,900 | ー |
| 1/8 | 1,856 | +2.7 | 1,810 | 4,136,000 | 0 | 4,238,200 | ー |
| 12/30 | 1,808 | -2.2 | 1,854 | 3,400,700 | 300 | 4,410,400 | 14,701.33 |
| 12/25 | 1,849 | -0.8 | 1,791 | 5,642,200 | 200 | 4,360,000 | 21,800.00 |
| 12/18 | 1,863 | +1.0 | 1,859 | 3,424,000 | 0 | 4,465,000 | ー |
| 12/11 | 1,844 | -3.9 | 1,850 | 4,953,300 | 0 | 4,477,300 | ー |
| 12/4 | 1,919 | -0.5 | 1,963 | 6,591,400 | 0 | 4,525,400 | ー |
| 11/27 | 1,928 | -1.1 | 1,914 | 5,302,600 | 300 | 4,423,700 | 14,745.67 |
| 11/20 | 1,949 | -1.3 | 1,995 | 8,445,100 | 500 | 4,541,600 | 9,083.20 |
▶︎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
