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
3,070
円
(17:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,843 | 3,115 | 2,748 | 3,070 | +256 | +9.1 | 5,523,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,947 | 2,021 | 1,888 | 1,973 | -14 | -0.7 | 2,640,600 |
| 9/13 | 1,949 | 2,148 | 1,925 | 1,987 | +142 | +7.7 | 7,788,400 |
| 9/6 | 1,850 | 1,908 | 1,693 | 1,845 | +36 | +2.0 | 3,913,400 |
| 8/30 | 1,776 | 1,913 | 1,736 | 1,809 | -34 | -1.8 | 5,486,755 |
| 8/23 | 1,799 | 1,889 | 1,733 | 1,843 | +160 | +9.5 | 10,160,801 |
| 8/16 | 1,426 | 1,729 | 1,361 | 1,683 | +237 | +16.4 | 10,010,500 |
| 8/9 | 1,644 | 1,658 | 1,266 | 1,446 | -207 | -12.5 | 9,352,293 |
| 8/2 | 1,561 | 1,676 | 1,533 | 1,653 | +100 | +6.4 | 5,574,356 |
| 7/26 | 1,434 | 1,559 | 1,378 | 1,553 | +95 | +6.5 | 5,315,753 |
| 7/19 | 1,409 | 1,474 | 1,316 | 1,458 | +64 | +4.6 | 4,206,042 |
| 7/12 | 1,291 | 1,409 | 1,239 | 1,394 | +113 | +8.8 | 4,801,248 |
| 7/5 | 1,131 | 1,343 | 1,104 | 1,281 | +127 | +11.0 | 6,669,967 |
| 6/28 | 1,056 | 1,206 | 999 | 1,154 | +116 | +11.2 | 4,076,441 |
| 6/21 | 949 | 1,069 | 921 | 1,038 | +88 | +9.3 | 3,311,433 |
| 6/14 | 905 | 952 | 903 | 950 | +50 | +5.6 | 1,869,619 |
| 6/7 | 923 | 927 | 869 | 900 | -51 | -5.4 | 2,445,324 |
| 5/31 | 931 | 995 | 923 | 951 | +16 | +1.7 | 3,234,632 |
| 5/24 | 936 | 951 | 874 | 935 | +2 | +0.2 | 2,937,029 |
| 5/17 | 933 | 939 | 835 | 933 | -6 | -0.6 | 4,043,440 |
| 5/10 | 1,013 | 1,034 | 905 | 939 | -64 | -6.4 | 2,931,929 |
| 4/26 | 967 | 1,019 | 945 | 1,003 | +69 | +7.4 | 3,547,535 |
| 4/19 | 943 | 978 | 903 | 934 | -9 | -1.0 | 2,598,926 |
| 4/12 | 960 | 1,031 | 937 | 943 | -16 | -1.7 | 3,201,632 |
| 4/5 | 969 | 980 | 909 | 959 | +5 | +0.5 | 2,581,526 |
| 3/29 | 992 | 1,013 | 940 | 954 | -60 | -5.9 | 2,620,826 |
| 3/22 | 1,058 | 1,078 | 1,006 | 1,014 | -42 | -4.0 | 1,326,913 |
| 3/15 | 1,011 | 1,079 | 962 | 1,056 | +57 | +5.7 | 2,285,723 |
| 3/8 | 1,063 | 1,121 | 991 | 999 | -47 | -4.5 | 2,728,527 |
| 3/1 | 1,048 | 1,099 | 1,016 | 1,046 | ー | ー | 2,504,725 |
▶︎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
