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
3,047
円
(11:29)
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 | 3,115 | 2,748 | 3,050 | +236 | +8.4 | 4,098,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,988 | 2,063 | 1,910 | 1,974 | +4 | +0.2 | 8,931,700 |
| 11/6 | 1,826 | 2,044 | 1,778 | 1,970 | +170 | +9.4 | 11,234,400 |
| 10/30 | 2,300 | 2,331 | 1,781 | 1,800 | -308 | -14.6 | 37,019,700 |
| 10/23 | 3,190 | 3,190 | 2,015 | 2,108 | -1,782 | -45.8 | 46,641,500 |
| 10/16 | 3,985 | 4,020 | 3,670 | 3,890 | -55 | -1.4 | 3,633,800 |
| 10/9 | 3,825 | 4,070 | 3,735 | 3,945 | +285 | +7.8 | 4,534,700 |
| 10/2 | 3,305 | 3,930 | 2,936 | 3,660 | +275 | +8.1 | 7,591,700 |
| 9/25 | 3,425 | 3,610 | 3,230 | 3,385 | -15 | -0.4 | 3,154,100 |
| 9/18 | 3,000 | 3,430 | 2,995 | 3,400 | +425 | +14.3 | 4,760,800 |
| 9/11 | 2,759 | 3,020 | 2,754 | 2,975 | +222 | +8.1 | 10,481,700 |
| 9/4 | 2,454 | 2,828 | 2,411 | 2,753 | +398 | +16.9 | 11,953,700 |
| 8/28 | 2,214 | 2,689 | 2,205 | 2,355 | +188 | +8.7 | 29,615,100 |
| 8/21 | 1,485 | 2,499 | 1,427 | 2,167 | +657 | +43.5 | 23,494,800 |
| 8/14 | 1,430 | 1,523 | 1,407 | 1,510 | +108 | +7.7 | 2,727,600 |
| 8/7 | 1,334 | 1,447 | 1,321 | 1,402 | +78 | +5.9 | 2,739,900 |
| 7/31 | 1,463 | 1,497 | 1,316 | 1,324 | -179 | -11.9 | 3,643,500 |
| 7/22 | 1,484 | 1,542 | 1,465 | 1,503 | +18 | +1.2 | 1,736,800 |
| 7/17 | 1,570 | 1,621 | 1,476 | 1,485 | -84 | -5.4 | 3,521,400 |
| 7/10 | 1,520 | 1,700 | 1,479 | 1,569 | +21 | +1.4 | 5,703,600 |
| 7/3 | 1,666 | 1,696 | 1,490 | 1,548 | -156 | -9.2 | 5,619,200 |
| 6/26 | 1,721 | 1,812 | 1,652 | 1,704 | +34 | +2.0 | 6,041,900 |
| 6/19 | 1,600 | 1,684 | 1,459 | 1,670 | +67 | +4.2 | 5,965,000 |
| 6/12 | 1,679 | 1,764 | 1,500 | 1,603 | -76 | -4.5 | 6,560,100 |
| 6/5 | 1,793 | 1,796 | 1,584 | 1,679 | -138 | -7.6 | 8,129,300 |
| 5/29 | 1,840 | 1,958 | 1,741 | 1,817 | +32 | +1.8 | 8,929,800 |
| 5/22 | 1,512 | 1,863 | 1,498 | 1,785 | +322 | +22.0 | 13,244,000 |
| 5/15 | 1,456 | 1,545 | 1,412 | 1,463 | +14 | +1.0 | 5,204,000 |
| 5/8 | 1,400 | 1,538 | 1,390 | 1,449 | +38 | +2.7 | 3,040,500 |
| 5/1 | 1,330 | 1,496 | 1,325 | 1,411 | +111 | +8.5 | 5,716,000 |
| 4/24 | 1,322 | 1,345 | 1,171 | 1,300 | -23 | -1.7 | 4,515,200 |
▶︎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
