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
2,961.9
円
(20:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,843 | 2,968 | 2,748 | 2,953 | +139 | +4.9 | 4,728,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,993 | 3,020 | 2,667 | 2,814 | -231 | -7.6 | 7,534,000 |
| 11/15 | 3,005 | 3,230 | 2,927 | 3,045 | +35 | +1.2 | 6,492,900 |
| 11/8 | 3,030 | 3,070 | 2,913 | 3,010 | -15 | -0.5 | 3,165,300 |
| 11/1 | 2,802 | 3,135 | 2,800 | 3,025 | +226 | +8.1 | 3,924,200 |
| 10/25 | 2,918 | 3,065 | 2,731 | 2,799 | -143 | -4.9 | 5,718,400 |
| 10/18 | 2,897 | 3,045 | 2,825 | 2,942 | +85 | +3.0 | 3,211,900 |
| 10/11 | 2,900 | 3,095 | 2,818 | 2,857 | +7 | +0.3 | 5,531,600 |
| 10/4 | 2,927 | 3,120 | 2,802 | 2,850 | -127 | -4.3 | 8,373,400 |
| 9/27 | 2,754 | 3,005 | 2,698 | 2,977 | +241 | +8.8 | 6,201,600 |
| 9/20 | 2,499 | 2,760 | 2,349 | 2,736 | +241 | +9.7 | 7,597,500 |
| 9/13 | 2,016 | 2,571 | 2,001 | 2,495 | +400 | +19.1 | 9,056,500 |
| 9/6 | 2,320 | 2,333 | 2,042 | 2,095 | -194 | -8.5 | 6,617,500 |
| 8/30 | 2,153 | 2,459 | 2,094 | 2,289 | +366 | +19.0 | 16,893,100 |
| 8/23 | 1,870 | 1,960 | 1,810 | 1,923 | +73 | +4.0 | 4,575,000 |
| 8/16 | 1,868 | 1,948 | 1,672 | 1,850 | +12 | +0.7 | 7,308,000 |
| 8/9 | 1,717 | 1,910 | 1,537 | 1,838 | -106 | -5.5 | 10,023,900 |
| 8/2 | 2,310 | 2,429 | 1,941 | 1,944 | -336 | -14.7 | 4,688,400 |
| 7/26 | 2,410 | 2,424 | 2,180 | 2,280 | -155 | -6.4 | 4,240,100 |
| 7/19 | 2,584 | 2,710 | 2,433 | 2,435 | -102 | -4.0 | 4,674,400 |
| 7/12 | 2,464 | 2,554 | 2,365 | 2,537 | +101 | +4.2 | 3,215,800 |
| 7/5 | 2,419 | 2,453 | 2,279 | 2,436 | +67 | +2.8 | 3,445,300 |
| 6/28 | 2,431 | 2,525 | 2,303 | 2,369 | -91 | -3.7 | 4,417,500 |
| 6/21 | 2,290 | 2,506 | 2,265 | 2,460 | +170 | +7.4 | 4,498,500 |
| 6/14 | 2,158 | 2,335 | 2,115 | 2,290 | +118 | +5.4 | 3,561,100 |
| 6/7 | 2,206 | 2,217 | 2,089 | 2,172 | -31 | -1.4 | 2,555,100 |
| 5/31 | 2,071 | 2,256 | 2,030 | 2,203 | +115 | +5.5 | 4,772,900 |
| 5/24 | 2,128 | 2,383 | 2,050 | 2,088 | -90 | -4.1 | 6,060,200 |
| 5/17 | 2,420 | 2,583 | 2,175 | 2,178 | -239 | -9.9 | 9,794,600 |
| 5/10 | 2,471 | 2,503 | 2,286 | 2,417 | -24 | -1.0 | 4,376,200 |
| 5/2 | 2,556 | 2,577 | 2,394 | 2,441 | -69 | -2.8 | 2,608,700 |
▶︎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
