！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
2,442
円
(23:09)
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) | 1,019 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,451 | 2,530 | 2,394 | 2,441 | -50 | -2.0 | 2,781,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,636 | 1,798 | 1,527 | 1,596 | -48 | -2.9 | 12,740,700 |
| 21/09 | 1,564 | 1,705 | 1,480 | 1,644 | +90 | +5.8 | 11,531,300 |
| 21/08 | 1,634 | 1,733 | 1,463 | 1,554 | -32 | -2.0 | 15,069,300 |
| 21/07 | 2,098 | 2,101 | 1,509 | 1,586 | -512 | -24.4 | 15,679,300 |
| 21/06 | 2,113 | 2,330 | 2,020 | 2,098 | -26 | -1.2 | 14,835,700 |
| 21/05 | 2,043 | 2,334 | 1,793 | 2,124 | +83 | +4.1 | 33,662,400 |
| 21/04 | 2,218 | 2,246 | 1,965 | 2,041 | -132 | -6.1 | 11,528,300 |
| 21/03 | 1,980 | 2,564 | 1,863 | 2,173 | +162 | +8.1 | 27,309,300 |
| 21/02 | 2,168 | 2,460 | 1,885 | 2,011 | -188 | -8.6 | 33,328,900 |
| 21/01 | 1,809 | 2,394 | 1,742 | 2,199 | +391 | +21.6 | 28,591,100 |
| 20/12 | 1,949 | 2,066 | 1,708 | 1,808 | -140 | -7.2 | 23,130,500 |
| 20/11 | 1,826 | 2,120 | 1,778 | 1,948 | +148 | +8.2 | 34,794,900 |
| 20/10 | 3,785 | 4,070 | 1,781 | 1,800 | -1,940 | -51.9 | 93,365,100 |
| 20/09 | 2,514 | 3,930 | 2,510 | 3,740 | +1,240 | +49.6 | 34,831,100 |
| 20/08 | 1,334 | 2,689 | 1,321 | 2,500 | +1,176 | +88.8 | 60,152,900 |
| 20/07 | 1,650 | 1,700 | 1,316 | 1,324 | -325 | -19.7 | 18,023,600 |
| 20/06 | 1,793 | 1,812 | 1,459 | 1,649 | -168 | -9.3 | 28,897,200 |
| 20/05 | 1,460 | 1,958 | 1,378 | 1,817 | +328 | +22.0 | 31,921,300 |
| 20/04 | 1,275 | 1,496 | 1,085 | 1,489 | +212 | +16.6 | 27,907,800 |
| 20/03 | 1,480 | 1,662 | 985 | 1,277 | -10 | -0.8 | 44,168,900 |
| 20/02 | 1,900 | 2,006 | 1,225 | 1,287 | -559 | -30.3 | 18,666,400 |
| 20/01 | 2,580 | 2,670 | 1,801 | 1,846 | -778 | -29.7 | 21,369,500 |
| 19/12 | 1,880 | 2,731 | 1,802 | 2,624 | +847 | +47.7 | 36,205,100 |
| 19/11 | 1,695 | 1,826 | 1,518 | 1,777 | +71 | +4.2 | 10,850,600 |
| 19/10 | 1,902 | 1,967 | 1,681 | 1,706 | -200 | -10.5 | 9,013,300 |
| 19/09 | 1,850 | 2,148 | 1,693 | 1,906 | +97 | +5.4 | 17,108,200 |
| 19/08 | 1,618 | 1,913 | 1,266 | 1,809 | +180 | +11.1 | 36,944,169 |
| 19/07 | 1,131 | 1,646 | 1,104 | 1,629 | +475 | +41.2 | 24,633,546 |
| 19/06 | 923 | 1,206 | 869 | 1,154 | +203 | +21.4 | 11,702,817 |
| 19/05 | 1,013 | 1,034 | 835 | 951 | -52 | -5.2 | 13,147,031 |
▶︎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