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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,500 | 1,501 | 1,339 | 1,375 | -106 | -7.2 | 2,056,300 |
| 12/30 | 1,418 | 1,494 | 1,360 | 1,481 | +57 | +4.0 | 2,740,600 |
| 12/24 | 1,310 | 1,445 | 1,303 | 1,424 | +107 | +8.1 | 2,527,200 |
| 12/17 | 1,428 | 1,429 | 1,307 | 1,317 | -89 | -6.3 | 2,077,200 |
| 12/10 | 1,400 | 1,484 | 1,350 | 1,406 | -14 | -1.0 | 2,349,600 |
| 12/3 | 1,483 | 1,527 | 1,358 | 1,420 | -106 | -7.0 | 3,654,000 |
| 11/26 | 1,477 | 1,592 | 1,470 | 1,526 | +56 | +3.8 | 2,254,500 |
| 11/19 | 1,635 | 1,673 | 1,456 | 1,470 | -147 | -9.1 | 4,479,200 |
| 11/12 | 1,593 | 1,619 | 1,515 | 1,617 | +15 | +0.9 | 1,982,200 |
| 11/5 | 1,616 | 1,647 | 1,577 | 1,602 | +6 | +0.4 | 1,324,500 |
| 10/29 | 1,601 | 1,651 | 1,570 | 1,596 | -29 | -1.8 | 1,858,200 |
| 10/22 | 1,753 | 1,759 | 1,602 | 1,625 | -139 | -7.9 | 2,791,800 |
| 10/15 | 1,627 | 1,764 | 1,606 | 1,764 | +151 | +9.4 | 2,433,300 |
| 10/8 | 1,751 | 1,763 | 1,527 | 1,613 | -137 | -7.8 | 3,975,300 |
| 10/1 | 1,555 | 1,798 | 1,514 | 1,750 | +198 | +12.8 | 4,103,100 |
| 9/24 | 1,483 | 1,556 | 1,480 | 1,552 | -11 | -0.7 | 1,857,800 |
| 9/17 | 1,663 | 1,686 | 1,507 | 1,563 | -106 | -6.4 | 2,797,600 |
| 9/10 | 1,580 | 1,696 | 1,563 | 1,669 | +89 | +5.6 | 2,738,000 |
| 9/3 | 1,623 | 1,635 | 1,517 | 1,580 | -43 | -2.7 | 3,038,100 |
| 8/27 | 1,617 | 1,646 | 1,556 | 1,623 | +11 | +0.7 | 2,388,800 |
| 8/20 | 1,604 | 1,658 | 1,463 | 1,612 | -32 | -2.0 | 3,851,900 |
| 8/13 | 1,624 | 1,733 | 1,614 | 1,644 | +18 | +1.1 | 2,711,300 |
| 8/6 | 1,634 | 1,726 | 1,583 | 1,626 | +40 | +2.5 | 4,796,100 |
| 7/30 | 1,931 | 1,969 | 1,509 | 1,586 | -326 | -17.1 | 8,447,100 |
| 7/21 | 1,964 | 1,979 | 1,903 | 1,912 | -79 | -4.0 | 1,589,200 |
| 7/16 | 2,049 | 2,067 | 1,962 | 1,991 | -39 | -1.9 | 1,855,000 |
| 7/9 | 2,063 | 2,080 | 1,944 | 2,030 | -41 | -2.0 | 2,990,100 |
| 7/2 | 2,097 | 2,157 | 2,053 | 2,071 | -13 | -0.6 | 1,970,600 |
| 6/25 | 2,065 | 2,129 | 2,020 | 2,084 | -41 | -1.9 | 2,238,200 |
| 6/18 | 2,245 | 2,245 | 2,112 | 2,125 | -109 | -4.9 | 3,264,700 |
▶︎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
