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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,020 | 3,230 | 2,667 | 2,953 | -137 | -4.4 | 22,649,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 969 | 1,031 | 903 | 1,003 | +49 | +5.1 | 11,929,619 |
| 19/03 | 1,039 | 1,121 | 940 | 954 | -74 | -7.2 | 9,357,093 |
| 19/02 | 1,059 | 1,231 | 1,016 | 1,028 | -43 | -4.0 | 11,431,314 |
| 19/01 | 986 | 1,233 | 973 | 1,071 | +50 | +4.9 | 11,359,913 |
| 18/12 | 1,454 | 1,501 | 888 | 1,021 | -387 | -27.5 | 14,907,749 |
| 18/11 | 1,088 | 1,468 | 1,066 | 1,408 | +304 | +27.5 | 15,325,953 |
| 18/10 | 1,494 | 1,571 | 976 | 1,104 | -387 | -26.0 | 13,950,139 |
| 18/09 | 1,323 | 1,626 | 1,141 | 1,491 | +168 | +12.7 | 10,236,402 |
| 18/08 | 1,134 | 1,366 | 934 | 1,323 | +189 | +16.7 | 14,498,545 |
| 18/07 | 1,628 | 1,628 | 1,086 | 1,134 | -494 | -30.3 | 10,263,702 |
| 18/06 | 1,503 | 1,736 | 1,499 | 1,628 | +105 | +6.9 | 8,638,586 |
| 18/05 | 1,756 | 1,876 | 1,489 | 1,523 | -226 | -12.9 | 12,342,423 |
| 18/04 | 1,753 | 1,829 | 1,526 | 1,749 | +10 | +0.6 | 14,159,541 |
| 18/03 | 2,026 | 2,033 | 1,566 | 1,739 | -310 | -15.1 | 24,453,844 |
| 18/02 | 2,416 | 2,589 | 1,886 | 2,049 | -344 | -14.4 | 42,861,428 |
| 18/01 | 2,006 | 2,476 | 1,979 | 2,393 | +417 | +21.1 | 37,868,478 |
| 17/12 | 1,959 | 2,109 | 1,739 | 1,976 | +33 | +1.7 | 33,486,934 |
| 17/11 | 1,733 | 1,963 | 1,546 | 1,943 | +187 | +10.7 | 47,746,077 |
| 17/10 | 1,499 | 1,816 | 1,349 | 1,756 | +207 | +13.4 | 51,917,018 |
| 17/09 | 1,623 | 1,626 | 1,219 | 1,549 | -54 | -3.4 | 36,484,564 |
| 17/08 | 2,076 | 2,139 | 1,559 | 1,603 | -513 | -24.2 | 33,195,631 |
| 17/07 | 2,209 | 2,383 | 1,983 | 2,116 | -93 | -4.2 | 34,058,140 |
| 17/06 | 1,369 | 2,413 | 1,296 | 2,209 | +840 | +61.4 | 101,827,017 |
| 17/05 | 1,449 | 1,779 | 1,323 | 1,369 | -120 | -8.1 | 33,619,836 |
▶︎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
