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
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,079 | 1,097 | 1,042 | 1,066 | -31 | -2.8 | 2,738,300 |
| 2/24 | 1,097 | 1,155 | 1,093 | 1,097 | 0 | 0.0 | 1,693,700 |
| 2/17 | 1,166 | 1,184 | 1,085 | 1,097 | -75 | -6.4 | 3,938,500 |
| 2/10 | 1,225 | 1,229 | 1,165 | 1,172 | -55 | -4.5 | 1,872,400 |
| 2/3 | 1,222 | 1,243 | 1,173 | 1,227 | +12 | +1.0 | 1,793,900 |
| 1/27 | 1,208 | 1,249 | 1,199 | 1,215 | +20 | +1.7 | 1,844,000 |
| 1/20 | 1,199 | 1,236 | 1,130 | 1,195 | -19 | -1.6 | 3,887,300 |
| 1/13 | 1,307 | 1,319 | 1,045 | 1,214 | -83 | -6.4 | 4,639,900 |
| 1/6 | 1,345 | 1,350 | 1,242 | 1,297 | -96 | -6.9 | 2,107,500 |
| 12/30 | 1,202 | 1,418 | 1,188 | 1,393 | +192 | +16.0 | 6,224,700 |
| 12/23 | 1,340 | 1,345 | 1,193 | 1,201 | -150 | -11.1 | 3,150,400 |
| 12/16 | 1,380 | 1,419 | 1,344 | 1,351 | -49 | -3.5 | 1,448,300 |
| 12/9 | 1,442 | 1,462 | 1,368 | 1,400 | -47 | -3.3 | 1,801,700 |
| 12/2 | 1,407 | 1,474 | 1,378 | 1,447 | +27 | +1.9 | 2,268,100 |
| 11/25 | 1,507 | 1,527 | 1,414 | 1,420 | -64 | -4.3 | 2,170,600 |
| 11/18 | 1,452 | 1,669 | 1,433 | 1,484 | +33 | +2.3 | 5,535,600 |
| 11/11 | 1,384 | 1,472 | 1,372 | 1,451 | +67 | +4.8 | 1,703,900 |
| 11/4 | 1,450 | 1,454 | 1,375 | 1,384 | -50 | -3.5 | 1,630,000 |
| 10/28 | 1,355 | 1,494 | 1,315 | 1,434 | +58 | +4.2 | 3,822,800 |
| 10/21 | 1,238 | 1,384 | 1,229 | 1,376 | +117 | +9.3 | 3,259,400 |
| 10/14 | 1,253 | 1,267 | 1,203 | 1,259 | +24 | +1.9 | 1,641,600 |
| 10/7 | 1,232 | 1,300 | 1,193 | 1,235 | +3 | +0.2 | 2,396,500 |
| 9/30 | 1,244 | 1,267 | 1,169 | 1,232 | -61 | -4.7 | 3,238,800 |
| 9/22 | 1,372 | 1,376 | 1,255 | 1,293 | -78 | -5.7 | 2,052,100 |
| 9/16 | 1,513 | 1,520 | 1,353 | 1,371 | -133 | -8.8 | 2,512,100 |
| 9/9 | 1,552 | 1,573 | 1,406 | 1,504 | -70 | -4.5 | 3,838,400 |
| 9/2 | 1,572 | 1,594 | 1,535 | 1,574 | -60 | -3.7 | 2,897,400 |
| 8/26 | 1,663 | 1,697 | 1,612 | 1,634 | -66 | -3.9 | 4,228,100 |
| 8/19 | 1,792 | 2,015 | 1,652 | 1,700 | -106 | -5.9 | 10,734,200 |
| 8/12 | 1,811 | 1,990 | 1,755 | 1,806 | -29 | -1.6 | 5,921,300 |
▶︎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
