！決算発表予定日 2024/05/15
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
2,500
円
取引時間外
(23:55)
株価は20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) | 998 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,865 (24/02/20) | 2,328 (24/02/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,170 | 3,175 | 2,348 | 2,446 | -664 | -21.4 | 14,547,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,495 | 3,530 | 2,878 | 3,110 | -505 | -14.0 | 15,879,300 |
| 24/02 | 2,638 | 3,865 | 2,328 | 3,615 | +954 | +35.9 | 31,064,400 |
| 24/01 | 2,782 | 3,095 | 2,593 | 2,661 | -169 | -6.0 | 21,110,000 |
| 23/12 | 3,190 | 3,320 | 2,756 | 2,830 | -550 | -16.3 | 44,201,600 |
| 23/11 | 1,987 | 3,555 | 1,877 | 3,380 | +1,393 | +70.1 | 127,033,200 |
| 23/10 | 2,049 | 2,298 | 1,661 | 1,987 | -51 | -2.5 | 63,146,900 |
| 23/09 | 2,200 | 2,358 | 1,876 | 2,038 | -102 | -4.8 | 100,267,800 |
| 23/08 | 1,291 | 2,408 | 1,235 | 2,140 | +843 | +65.0 | 153,684,200 |
| 23/07 | 1,400 | 1,442 | 1,166 | 1,297 | -103 | -7.4 | 19,627,700 |
| 23/06 | 1,097 | 1,694 | 1,086 | 1,400 | +312 | +28.7 | 39,929,700 |
| 23/05 | 1,020 | 1,207 | 1,005 | 1,088 | +68 | +6.7 | 15,435,700 |
| 23/04 | 1,048 | 1,120 | 998 | 1,020 | -19 | -1.8 | 6,355,300 |
| 23/03 | 1,087 | 1,161 | 1,013 | 1,039 | -39 | -3.6 | 12,033,800 |
| 23/02 | 1,202 | 1,243 | 1,056 | 1,078 | -115 | -9.6 | 9,886,900 |
| 23/01 | 1,345 | 1,350 | 1,045 | 1,193 | -200 | -14.4 | 13,197,300 |
| 22/12 | 1,432 | 1,474 | 1,188 | 1,393 | -19 | -1.4 | 13,491,700 |
| 22/11 | 1,415 | 1,669 | 1,372 | 1,412 | -4 | -0.3 | 11,966,900 |
| 22/10 | 1,232 | 1,494 | 1,193 | 1,416 | +184 | +14.9 | 11,595,000 |
| 22/09 | 1,547 | 1,576 | 1,169 | 1,232 | -333 | -21.3 | 12,416,500 |
| 22/08 | 1,850 | 2,015 | 1,538 | 1,565 | -298 | -16.0 | 29,363,900 |
| 22/07 | 1,270 | 1,893 | 1,217 | 1,863 | +601 | +47.6 | 16,713,000 |
| 22/06 | 1,231 | 1,336 | 1,117 | 1,262 | +23 | +1.9 | 10,387,700 |
| 22/05 | 1,145 | 1,284 | 997 | 1,239 | +89 | +7.7 | 12,086,200 |
| 22/04 | 1,395 | 1,474 | 1,135 | 1,150 | -243 | -17.4 | 8,239,500 |
| 22/03 | 1,446 | 1,483 | 1,188 | 1,393 | +127 | +10.0 | 19,576,800 |
| 22/02 | 1,042 | 1,355 | 1,031 | 1,266 | +225 | +21.6 | 24,038,800 |
| 22/01 | 1,500 | 1,501 | 918 | 1,041 | -440 | -29.7 | 16,255,400 |
| 21/12 | 1,500 | 1,507 | 1,303 | 1,481 | 0 | 0.0 | 11,937,800 |
| 21/11 | 1,616 | 1,673 | 1,449 | 1,481 | -115 | -7.2 | 11,451,200 |
| 21/10 | 1,636 | 1,798 | 1,527 | 1,596 | -48 | -2.9 | 12,740,700 |
▶︎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