！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
(23:13)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,458 | 2,547 | 2,414 | 2,490 | +44 | +1.8 | 2,118,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,672 | 2,695 | 2,348 | 2,446 | -287 | -10.5 | 5,223,400 |
| 4/12 | 2,919 | 2,919 | 2,696 | 2,733 | -145 | -5.0 | 3,219,500 |
| 4/5 | 3,170 | 3,175 | 2,813 | 2,878 | -232 | -7.5 | 4,107,100 |
| 3/29 | 3,030 | 3,130 | 2,948 | 3,110 | +55 | +1.8 | 2,254,400 |
| 3/22 | 2,976 | 3,255 | 2,931 | 3,055 | +128 | +4.4 | 3,261,800 |
| 3/15 | 3,065 | 3,100 | 2,878 | 2,927 | -243 | -7.7 | 4,166,600 |
| 3/8 | 3,335 | 3,405 | 3,115 | 3,170 | -115 | -3.5 | 4,066,500 |
| 3/1 | 3,680 | 3,815 | 3,265 | 3,285 | -200 | -5.7 | 6,986,200 |
| 2/22 | 3,630 | 3,865 | 3,405 | 3,485 | -115 | -3.2 | 9,283,700 |
| 2/16 | 2,557 | 3,630 | 2,506 | 3,600 | +1,051 | +41.2 | 8,611,000 |
| 2/9 | 2,532 | 2,664 | 2,328 | 2,549 | -9 | -0.4 | 6,777,900 |
| 2/2 | 2,738 | 2,741 | 2,558 | 2,558 | -161 | -5.9 | 4,115,400 |
| 1/26 | 2,784 | 2,784 | 2,622 | 2,719 | -51 | -1.8 | 5,761,600 |
| 1/19 | 3,075 | 3,080 | 2,768 | 2,770 | -305 | -9.9 | 5,124,600 |
| 1/12 | 2,842 | 3,095 | 2,841 | 3,075 | +279 | +10.0 | 5,426,600 |
| 1/5 | 2,782 | 2,875 | 2,721 | 2,796 | -34 | -1.2 | 2,217,400 |
| 12/29 | 2,811 | 2,907 | 2,756 | 2,830 | +23 | +0.8 | 6,834,200 |
| 12/22 | 3,020 | 3,020 | 2,788 | 2,807 | -173 | -5.8 | 9,962,300 |
| 12/15 | 3,160 | 3,210 | 2,951 | 2,980 | -165 | -5.3 | 6,736,000 |
| 12/8 | 2,980 | 3,320 | 2,800 | 3,145 | +25 | +0.8 | 16,776,700 |
| 12/1 | 3,105 | 3,555 | 2,999 | 3,120 | +50 | +1.6 | 20,423,700 |
| 11/24 | 2,761 | 3,100 | 2,732 | 3,070 | +272 | +9.7 | 46,236,100 |
| 11/17 | 1,954 | 2,875 | 1,888 | 2,798 | +853 | +43.9 | 48,702,200 |
| 11/10 | 1,992 | 2,124 | 1,930 | 1,945 | -15 | -0.8 | 11,266,000 |
| 11/2 | 1,948 | 2,015 | 1,877 | 1,960 | +10 | +0.5 | 8,256,100 |
| 10/27 | 2,100 | 2,119 | 1,661 | 1,950 | +61 | +3.2 | 22,978,500 |
| 10/20 | 2,061 | 2,064 | 1,835 | 1,889 | -240 | -11.3 | 12,408,200 |
| 10/13 | 2,098 | 2,298 | 2,075 | 2,129 | +59 | +2.9 | 10,262,700 |
| 10/6 | 2,049 | 2,092 | 1,947 | 2,070 | +32 | +1.6 | 13,539,000 |
| 9/29 | 1,938 | 2,073 | 1,911 | 2,038 | +92 | +4.7 | 12,728,300 |
▶︎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