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
3,039
円
(11:19)
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 | 3,115 | 2,748 | 3,040 | +226 | +8.0 | 4,060,800 |
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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,974 | +0.2 | 1,984 | 8,931,700 | 200 | 4,539,800 | 22,699.00 |
| 11/6 | 1,970 | +9.4 | 1,937 | 11,234,400 | 13,100 | 4,500,700 | 343.56 |
| 10/30 | 1,800 | -14.6 | 2,020 | 37,019,700 | 29,700 | 4,451,700 | 149.89 |
| 10/23 | 2,108 | -45.8 | 2,313 | 46,641,500 | 21,200 | 4,600,300 | 217.00 |
| 10/16 | 3,890 | -1.4 | 3,831 | 3,633,800 | 2,800 | 3,813,100 | 1,361.82 |
| 10/9 | 3,945 | +7.8 | 3,891 | 4,534,700 | 700 | 3,983,000 | 5,690.00 |
| 10/2 | 3,660 | +8.1 | 3,494 | 7,591,700 | 1,000 | 4,056,500 | 4,056.50 |
| 9/25 | 3,385 | -0.4 | 3,456 | 3,154,100 | 200 | 4,204,100 | 21,020.50 |
| 9/18 | 3,400 | +14.3 | 3,223 | 4,760,800 | 300 | 4,322,400 | 14,408.00 |
| 9/11 | 2,975 | +8.1 | 2,902 | 10,481,700 | 1,100 | 4,440,400 | 4,036.73 |
| 9/4 | 2,753 | +16.9 | 2,682 | 11,953,700 | 8,400 | 4,663,100 | 555.13 |
| 8/28 | 2,355 | +8.7 | 2,483 | 29,615,100 | 6,900 | 4,722,800 | 684.46 |
| 8/21 | 2,167 | +43.5 | 2,212 | 23,494,800 | 6,500 | 4,606,100 | 708.63 |
| 8/14 | 1,510 | +7.7 | 1,475 | 2,727,600 | 200 | 3,943,900 | 19,719.50 |
| 8/7 | 1,402 | +5.9 | 1,394 | 2,739,900 | 0 | 3,798,900 | ー |
| 7/31 | 1,324 | -11.9 | 1,393 | 3,643,500 | 700 | 3,911,400 | 5,587.71 |
| 7/22 | 1,503 | +1.2 | 1,503 | 1,736,800 | 200 | 4,229,800 | 21,149.00 |
| 7/17 | 1,485 | -5.4 | 1,557 | 3,521,400 | 0 | 4,215,900 | ー |
| 7/10 | 1,569 | +1.4 | 1,601 | 5,703,600 | 100 | 4,083,600 | 40,836.00 |
| 7/3 | 1,548 | -9.2 | 1,586 | 5,619,200 | 0 | 4,057,200 | ー |
| 6/26 | 1,704 | +2.0 | 1,727 | 6,041,900 | 200 | 4,052,200 | 20,261.00 |
| 6/19 | 1,670 | +4.2 | 1,600 | 5,965,000 | 0 | 3,996,500 | ー |
| 6/12 | 1,603 | -4.5 | 1,667 | 6,560,100 | 300 | 4,161,700 | 13,872.33 |
| 6/5 | 1,679 | -7.6 | 1,678 | 8,129,300 | 4,300 | 4,207,800 | 978.56 |
| 5/29 | 1,817 | +1.8 | 1,839 | 8,929,800 | 0 | 3,813,500 | ー |
| 5/22 | 1,785 | +22.0 | 1,758 | 13,244,000 | 24,500 | 3,658,400 | 149.32 |
| 5/15 | 1,463 | +1.0 | 1,481 | 5,204,000 | 300 | 3,489,600 | 11,632.00 |
| 5/8 | 1,449 | +2.7 | 1,461 | 3,040,500 | ー | ー | ー |
| 5/1 | 1,411 | +8.5 | 1,412 | 5,716,000 | 100 | 3,262,000 | 32,620.00 |
| 4/24 | 1,300 | -1.7 | 1,264 | 4,515,200 | 600 | 3,121,300 | 5,202.17 |
▶︎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
