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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,246 | 1,249 | 926 | 1,023 | -180 | -15.0 | 9,338,493 |
| 14/09 | 1,219 | 1,666 | 1,176 | 1,203 | +14 | +1.2 | 22,070,620 |
| 14/08 | 949 | 1,383 | 859 | 1,189 | +213 | +21.8 | 26,289,862 |
| 14/07 | 1,093 | 1,179 | 899 | 976 | -137 | -12.3 | 8,738,787 |
| 14/06 | 979 | 1,193 | 926 | 1,113 | +150 | +15.6 | 13,734,137 |
| 14/05 | 783 | 1,103 | 759 | 963 | +180 | +23.0 | 20,610,206 |
| 14/04 | 1,093 | 1,126 | 759 | 783 | -323 | -29.2 | 10,347,403 |
| 14/03 | 1,363 | 1,453 | 1,013 | 1,106 | -283 | -20.4 | 13,649,836 |
| 14/02 | 1,636 | 1,669 | 966 | 1,389 | -314 | -18.4 | 34,641,346 |
| 14/01 | 1,636 | 2,126 | 1,623 | 1,703 | +147 | +9.5 | 34,727,147 |
| 13/12 | 1,476 | 1,693 | 1,363 | 1,556 | +53 | +3.5 | 18,292,083 |
| 13/11 | 1,526 | 1,683 | 1,313 | 1,503 | -26 | -1.7 | 13,143,731 |
| 13/10 | 1,653 | 1,869 | 1,123 | 1,529 | -147 | -8.8 | 27,394,774 |
| 13/09 | 1,303 | 1,713 | 1,253 | 1,676 | +417 | +33.1 | 17,149,371 |
| 13/08 | 1,209 | 1,429 | 1,013 | 1,259 | +76 | +6.4 | 14,287,343 |
| 13/07 | 1,213 | 1,756 | 1,076 | 1,183 | +184 | +18.4 | 33,043,830 |
| 13/06 | 2,123 | 2,496 | 646 | 999 | -1,144 | -53.4 | 33,331,833 |
| 13/05 | 1,543 | 2,799 | 1,376 | 2,143 | +594 | +38.4 | 33,432,634 |
| 13/04 | 1,343 | 1,563 | 899 | 1,549 | +196 | +14.5 | 23,485,734 |
| 13/03 | 1,266 | 1,776 | 1,116 | 1,353 | +297 | +28.1 | 50,652,506 |
| 13/02 | 479 | 1,099 | 479 | 1,056 | +560 | +112.9 | 47,302,072 |
| 13/01 | 406 | 636 | 386 | 496 | +90 | +22.2 | 43,276,332 |
| 12/12 | 363 | 663 | 349 | 406 | +77 | +23.4 | 45,470,554 |
| 12/11 | 323 | 363 | 303 | 329 | 0 | 0.0 | 7,295,473 |
| 12/10 | 289 | 359 | 286 | 329 | +43 | +15.0 | 11,437,314 |
| 12/09 | 329 | 333 | 283 | 286 | -43 | -13.1 | 6,139,561 |
| 12/08 | 329 | 366 | 303 | 329 | +3 | +0.9 | 8,946,089 |
| 12/07 | 276 | 406 | 276 | 326 | +50 | +18.1 | 24,540,245 |
| 12/06 | 239 | 299 | 219 | 276 | +37 | +15.5 | 12,242,822 |
| 12/05 | 349 | 353 | 199 | 239 | -117 | -32.9 | 20,950,109 |
▶︎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
