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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,850 | 1,908 | 1,734 | 1,835 | -28 | -1.5 | 6,358,000 |
| 7/29 | 1,558 | 1,893 | 1,524 | 1,863 | +283 | +17.9 | 6,559,800 |
| 7/22 | 1,498 | 1,624 | 1,422 | 1,580 | +164 | +11.6 | 5,183,900 |
| 7/15 | 1,303 | 1,452 | 1,253 | 1,416 | +132 | +10.3 | 2,608,900 |
| 7/8 | 1,250 | 1,306 | 1,217 | 1,284 | +52 | +4.2 | 1,848,100 |
| 7/1 | 1,311 | 1,336 | 1,222 | 1,232 | -85 | -6.5 | 2,219,400 |
| 6/24 | 1,170 | 1,323 | 1,146 | 1,317 | +168 | +14.6 | 2,901,000 |
| 6/17 | 1,171 | 1,207 | 1,117 | 1,149 | -47 | -3.9 | 2,343,700 |
| 6/10 | 1,196 | 1,266 | 1,168 | 1,196 | -1 | -0.1 | 2,261,600 |
| 6/3 | 1,254 | 1,284 | 1,174 | 1,197 | -38 | -3.1 | 2,194,200 |
| 5/27 | 1,220 | 1,241 | 1,160 | 1,235 | +25 | +2.1 | 3,198,000 |
| 5/20 | 1,030 | 1,225 | 1,001 | 1,210 | +196 | +19.3 | 3,873,500 |
| 5/13 | 1,088 | 1,102 | 997 | 1,014 | -94 | -8.5 | 3,192,200 |
| 5/6 | 1,145 | 1,160 | 1,102 | 1,108 | -42 | -3.7 | 802,600 |
| 4/28 | 1,195 | 1,215 | 1,135 | 1,150 | -71 | -5.8 | 1,830,200 |
| 4/22 | 1,294 | 1,319 | 1,206 | 1,221 | -84 | -6.4 | 1,723,800 |
| 4/15 | 1,331 | 1,344 | 1,264 | 1,305 | -41 | -3.1 | 2,288,800 |
| 4/8 | 1,385 | 1,474 | 1,335 | 1,346 | -39 | -2.8 | 2,098,700 |
| 4/1 | 1,380 | 1,425 | 1,332 | 1,385 | -22 | -1.6 | 1,955,000 |
| 3/25 | 1,301 | 1,461 | 1,294 | 1,407 | +82 | +6.2 | 3,176,400 |
| 3/18 | 1,283 | 1,331 | 1,188 | 1,325 | +44 | +3.4 | 3,430,300 |
| 3/11 | 1,390 | 1,430 | 1,255 | 1,281 | -155 | -10.8 | 4,389,800 |
| 3/4 | 1,158 | 1,483 | 1,158 | 1,436 | +251 | +21.2 | 8,262,300 |
| 2/25 | 1,205 | 1,310 | 1,033 | 1,185 | -19 | -1.6 | 7,704,100 |
| 2/18 | 1,130 | 1,355 | 1,111 | 1,204 | +34 | +2.9 | 8,276,700 |
| 2/10 | 1,163 | 1,192 | 1,074 | 1,170 | +18 | +1.6 | 2,458,000 |
| 2/4 | 935 | 1,194 | 918 | 1,152 | -33 | -2.8 | 8,449,000 |
| 1/28 | 1,366 | 1,369 | 1,150 | 1,185 | -211 | -15.1 | 5,208,800 |
| 1/21 | 1,400 | 1,462 | 1,376 | 1,396 | -6 | -0.4 | 2,617,900 |
| 1/14 | 1,380 | 1,453 | 1,347 | 1,402 | +27 | +2.0 | 2,184,400 |
▶︎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
