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
3,054.5
円
(14:34)
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 | 4,246,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,287 | 1,434 | 1,225 | 1,323 | +18 | +1.4 | 8,419,800 |
| 4/10 | 1,130 | 1,397 | 1,106 | 1,305 | +192 | +17.3 | 7,775,000 |
| 4/3 | 1,145 | 1,358 | 1,085 | 1,113 | -62 | -5.3 | 6,321,000 |
| 3/27 | 1,120 | 1,351 | 1,052 | 1,175 | +133 | +12.8 | 8,169,600 |
| 3/19 | 1,117 | 1,237 | 1,008 | 1,042 | -41 | -3.8 | 8,490,000 |
| 3/13 | 1,161 | 1,431 | 985 | 1,083 | -198 | -15.5 | 14,041,000 |
| 3/6 | 1,480 | 1,662 | 1,256 | 1,281 | -6 | -0.5 | 10,132,100 |
| 2/28 | 1,515 | 1,580 | 1,225 | 1,287 | -409 | -24.1 | 7,690,400 |
| 2/21 | 1,822 | 1,846 | 1,672 | 1,696 | -155 | -8.4 | 4,033,600 |
| 2/14 | 1,874 | 1,930 | 1,830 | 1,851 | -63 | -3.3 | 2,502,700 |
| 2/7 | 1,900 | 2,006 | 1,857 | 1,914 | +68 | +3.7 | 4,439,700 |
| 1/31 | 1,915 | 2,008 | 1,801 | 1,846 | -199 | -9.7 | 4,539,600 |
| 1/24 | 2,167 | 2,253 | 2,016 | 2,045 | -121 | -5.6 | 3,642,100 |
| 1/17 | 2,319 | 2,319 | 2,113 | 2,166 | -112 | -4.9 | 3,162,600 |
| 1/10 | 2,580 | 2,670 | 2,153 | 2,278 | -346 | -13.2 | 10,025,200 |
| 12/30 | 2,715 | 2,727 | 2,553 | 2,624 | -85 | -3.1 | 1,338,300 |
| 12/27 | 2,487 | 2,731 | 2,440 | 2,709 | +237 | +9.6 | 8,254,100 |
| 12/20 | 2,450 | 2,505 | 2,251 | 2,472 | +7 | +0.3 | 9,178,900 |
| 12/13 | 2,169 | 2,512 | 2,130 | 2,465 | +265 | +12.1 | 9,477,600 |
| 12/6 | 1,880 | 2,201 | 1,802 | 2,200 | +423 | +23.8 | 7,956,200 |
| 11/29 | 1,666 | 1,826 | 1,640 | 1,777 | +130 | +7.9 | 2,458,400 |
| 11/22 | 1,542 | 1,785 | 1,540 | 1,647 | +110 | +7.2 | 2,974,900 |
| 11/15 | 1,718 | 1,774 | 1,518 | 1,537 | -181 | -10.5 | 3,381,900 |
| 11/8 | 1,744 | 1,788 | 1,708 | 1,718 | +5 | +0.3 | 1,618,000 |
| 11/1 | 1,771 | 1,774 | 1,660 | 1,713 | -55 | -3.1 | 1,480,800 |
| 10/25 | 1,702 | 1,802 | 1,702 | 1,768 | +37 | +2.1 | 969,400 |
| 10/18 | 1,759 | 1,820 | 1,681 | 1,731 | -18 | -1.0 | 1,473,700 |
| 10/11 | 1,932 | 1,949 | 1,714 | 1,749 | -216 | -11.0 | 3,225,000 |
| 10/4 | 1,927 | 1,967 | 1,809 | 1,965 | +22 | +1.1 | 2,657,100 |
| 9/27 | 1,975 | 2,045 | 1,881 | 1,943 | -30 | -1.5 | 2,390,500 |
▶︎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
