！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
2,442
円
(23:09)
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) | 1,019 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,556 | 2,577 | 2,394 | 2,441 | -69 | -2.8 | 3,546,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,938 | 2,073 | 1,911 | 2,038 | +92 | +4.7 | 12,728,300 |
| 9/22 | 2,148 | 2,264 | 1,876 | 1,946 | -213 | -9.9 | 16,616,300 |
| 9/15 | 2,140 | 2,358 | 2,097 | 2,159 | +19 | +0.9 | 25,515,700 |
| 9/8 | 2,111 | 2,318 | 2,071 | 2,140 | +8 | +0.4 | 32,598,400 |
| 9/1 | 2,095 | 2,408 | 2,012 | 2,132 | +37 | +1.8 | 64,107,500 |
| 8/25 | 1,812 | 2,271 | 1,812 | 2,095 | +290 | +16.1 | 67,602,600 |
| 8/18 | 1,367 | 1,822 | 1,349 | 1,805 | +462 | +34.4 | 22,417,300 |
| 8/10 | 1,343 | 1,375 | 1,308 | 1,343 | -3 | -0.2 | 3,735,600 |
| 8/4 | 1,279 | 1,441 | 1,235 | 1,346 | +127 | +10.4 | 10,245,300 |
| 7/28 | 1,205 | 1,221 | 1,166 | 1,219 | +9 | +0.7 | 2,893,900 |
| 7/21 | 1,231 | 1,242 | 1,188 | 1,210 | +3 | +0.3 | 2,817,200 |
| 7/14 | 1,260 | 1,286 | 1,181 | 1,207 | -55 | -4.4 | 5,373,600 |
| 7/7 | 1,400 | 1,442 | 1,230 | 1,262 | -138 | -9.9 | 6,928,000 |
| 6/30 | 1,475 | 1,528 | 1,328 | 1,400 | -108 | -7.2 | 10,098,900 |
| 6/23 | 1,552 | 1,694 | 1,456 | 1,508 | +111 | +8.0 | 25,359,500 |
| 6/16 | 1,098 | 1,397 | 1,091 | 1,397 | +298 | +27.1 | 1,977,300 |
| 6/9 | 1,110 | 1,120 | 1,095 | 1,099 | +2 | +0.2 | 1,524,100 |
| 6/2 | 1,091 | 1,130 | 1,073 | 1,097 | +18 | +1.7 | 2,020,100 |
| 5/26 | 1,080 | 1,179 | 1,075 | 1,079 | -8 | -0.7 | 2,819,200 |
| 5/19 | 1,080 | 1,156 | 1,072 | 1,087 | +7 | +0.7 | 2,837,900 |
| 5/12 | 1,019 | 1,207 | 1,019 | 1,080 | +64 | +6.3 | 8,231,300 |
| 5/2 | 1,020 | 1,024 | 1,005 | 1,016 | -4 | -0.4 | 497,100 |
| 4/28 | 1,041 | 1,052 | 998 | 1,020 | -25 | -2.4 | 1,619,100 |
| 4/21 | 1,107 | 1,120 | 1,036 | 1,045 | -57 | -5.2 | 1,540,200 |
| 4/14 | 1,042 | 1,116 | 1,029 | 1,102 | +67 | +6.5 | 1,660,600 |
| 4/7 | 1,048 | 1,085 | 1,022 | 1,035 | -4 | -0.4 | 1,535,400 |
| 3/31 | 1,041 | 1,062 | 1,021 | 1,039 | -4 | -0.4 | 2,465,300 |
| 3/24 | 1,142 | 1,161 | 1,037 | 1,043 | -82 | -7.3 | 2,368,700 |
| 3/17 | 1,036 | 1,138 | 1,013 | 1,125 | +64 | +6.0 | 3,444,300 |
| 3/10 | 1,079 | 1,084 | 1,020 | 1,061 | -5 | -0.5 | 2,324,200 |
▶︎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