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
3,072.5
円
(09:16)
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 | 3,080 | 2,748 | 3,060 | +246 | +8.7 | 3,601,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,185 | 2,330 | 2,175 | 2,234 | +64 | +3.0 | 5,268,200 |
| 6/4 | 2,071 | 2,196 | 2,049 | 2,170 | +107 | +5.2 | 3,687,200 |
| 5/28 | 2,004 | 2,070 | 1,937 | 2,063 | +57 | +2.8 | 4,170,700 |
| 5/21 | 1,915 | 2,334 | 1,811 | 2,006 | +71 | +3.7 | 22,478,100 |
| 5/14 | 2,033 | 2,037 | 1,793 | 1,935 | -65 | -3.3 | 5,239,000 |
| 5/7 | 2,043 | 2,052 | 1,960 | 2,000 | -41 | -2.0 | 979,300 |
| 4/30 | 2,020 | 2,121 | 1,991 | 2,041 | +18 | +0.9 | 1,733,200 |
| 4/23 | 2,050 | 2,089 | 1,965 | 2,023 | -27 | -1.3 | 2,649,600 |
| 4/16 | 2,122 | 2,122 | 1,973 | 2,050 | -76 | -3.6 | 2,754,000 |
| 4/9 | 2,115 | 2,187 | 2,054 | 2,126 | -5 | -0.2 | 2,950,700 |
| 4/2 | 2,335 | 2,345 | 2,120 | 2,131 | -217 | -9.2 | 4,311,100 |
| 3/26 | 2,382 | 2,564 | 2,222 | 2,348 | -34 | -1.4 | 7,648,400 |
| 3/19 | 2,094 | 2,418 | 2,061 | 2,382 | +287 | +13.7 | 8,479,900 |
| 3/12 | 1,984 | 2,110 | 1,863 | 2,095 | +130 | +6.6 | 3,923,500 |
| 3/5 | 1,980 | 2,082 | 1,895 | 1,965 | -46 | -2.3 | 4,387,200 |
| 2/26 | 2,000 | 2,027 | 1,885 | 2,011 | +29 | +1.5 | 3,987,200 |
| 2/19 | 1,988 | 2,117 | 1,940 | 1,982 | -95 | -4.6 | 7,654,400 |
| 2/12 | 2,427 | 2,460 | 1,948 | 2,077 | -347 | -14.3 | 14,857,800 |
| 2/5 | 2,168 | 2,436 | 2,151 | 2,424 | +225 | +10.2 | 6,829,500 |
| 1/29 | 2,221 | 2,394 | 2,159 | 2,199 | +20 | +0.9 | 12,002,800 |
| 1/22 | 1,895 | 2,188 | 1,882 | 2,179 | +276 | +14.5 | 8,850,000 |
| 1/15 | 1,845 | 1,939 | 1,835 | 1,903 | +47 | +2.5 | 3,602,300 |
| 1/8 | 1,809 | 1,872 | 1,742 | 1,856 | +48 | +2.7 | 4,136,000 |
| 12/30 | 1,840 | 1,905 | 1,807 | 1,808 | -41 | -2.2 | 3,400,700 |
| 12/25 | 1,885 | 1,909 | 1,708 | 1,849 | -14 | -0.8 | 5,642,200 |
| 12/18 | 1,841 | 1,906 | 1,826 | 1,863 | +19 | +1.0 | 3,424,000 |
| 12/11 | 1,905 | 1,919 | 1,804 | 1,844 | -75 | -3.9 | 4,953,300 |
| 12/4 | 1,921 | 2,066 | 1,893 | 1,919 | -9 | -0.5 | 6,591,400 |
| 11/27 | 1,935 | 1,965 | 1,850 | 1,928 | -21 | -1.1 | 5,302,600 |
| 11/20 | 1,974 | 2,120 | 1,874 | 1,949 | -25 | -1.3 | 8,445,100 |
▶︎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
