ジーエヌアイグループ(2160)の株価時系列情報
ジーエヌアイグループ(2160)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,484 | 2,514 | 2,437 | 2,510 | 625,800 |
| 2024/04/25 | 2,461 | 2,468 | 2,422 | 2,441 | 504,500 |
| 2024/04/24 | 2,520 | 2,542 | 2,490 | 2,490 | 410,400 |
| 2024/04/23 | 2,500 | 2,547 | 2,475 | 2,484 | 605,500 |
| 2024/04/22 | 2,458 | 2,500 | 2,414 | 2,485 | 692,500 |
| 2024/04/19 | 2,566 | 2,572 | 2,348 | 2,446 | 1,997,300 |
| 2024/04/18 | 2,508 | 2,613 | 2,496 | 2,584 | 618,400 |
| 2024/04/17 | 2,613 | 2,620 | 2,497 | 2,534 | 915,300 |
| 2024/04/16 | 2,600 | 2,634 | 2,566 | 2,576 | 1,092,900 |
| 2024/04/15 | 2,672 | 2,695 | 2,636 | 2,650 | 599,500 |
| 2024/04/12 | 2,774 | 2,830 | 2,718 | 2,733 | 568,600 |
| 2024/04/11 | 2,820 | 2,826 | 2,696 | 2,719 | 1,310,100 |
| 2024/04/10 | 2,874 | 2,917 | 2,865 | 2,875 | 395,900 |
| 2024/04/09 | 2,850 | 2,905 | 2,843 | 2,887 | 411,900 |
| 2024/04/08 | 2,919 | 2,919 | 2,837 | 2,859 | 533,000 |
| 2024/04/05 | 2,928 | 2,934 | 2,862 | 2,878 | 556,600 |
| 2024/04/04 | 2,890 | 2,984 | 2,861 | 2,952 | 812,600 |
| 2024/04/03 | 2,834 | 2,919 | 2,813 | 2,877 | 852,700 |
| 2024/04/02 | 3,005 | 3,015 | 2,870 | 2,870 | 1,307,300 |
| 2024/04/01 | 3,170 | 3,175 | 3,040 | 3,065 | 577,900 |
| 2024/03/29 | 3,030 | 3,110 | 2,998 | 3,110 | 479,100 |
| 2024/03/28 | 3,020 | 3,075 | 3,005 | 3,005 | 381,800 |
| 2024/03/27 | 3,005 | 3,050 | 2,983 | 2,985 | 344,900 |
| 2024/03/26 | 3,005 | 3,025 | 2,948 | 2,991 | 629,100 |
| 2024/03/25 | 3,030 | 3,130 | 3,025 | 3,035 | 419,500 |
| 2024/03/22 | 3,085 | 3,090 | 3,025 | 3,055 | 429,400 |
| 2024/03/21 | 3,165 | 3,220 | 3,085 | 3,095 | 707,200 |
| 2024/03/19 | 3,100 | 3,255 | 3,090 | 3,130 | 1,359,600 |
| 2024/03/18 | 2,976 | 3,055 | 2,931 | 2,999 | 765,600 |
| 2024/03/15 | 2,928 | 2,976 | 2,878 | 2,927 | 1,062,800 |
| 2024/03/14 | 3,050 | 3,075 | 2,986 | 2,995 | 645,300 |
| 2024/03/13 | 3,100 | 3,100 | 2,988 | 3,020 | 611,300 |
| 2024/03/12 | 3,025 | 3,095 | 3,005 | 3,045 | 560,600 |
| 2024/03/11 | 3,065 | 3,090 | 2,932 | 3,050 | 1,286,600 |
| 2024/03/08 | 3,150 | 3,205 | 3,115 | 3,170 | 628,000 |
| 2024/03/07 | 3,190 | 3,270 | 3,165 | 3,175 | 790,200 |
| 2024/03/06 | 3,200 | 3,290 | 3,170 | 3,200 | 752,800 |
| 2024/03/05 | 3,285 | 3,330 | 3,160 | 3,215 | 951,600 |
| 2024/03/04 | 3,335 | 3,405 | 3,290 | 3,300 | 943,900 |
| 2024/03/01 | 3,495 | 3,530 | 3,265 | 3,285 | 2,130,000 |
| 2024/02/29 | 3,775 | 3,775 | 3,585 | 3,615 | 1,091,100 |
| 2024/02/28 | 3,775 | 3,815 | 3,730 | 3,770 | 992,700 |
| 2024/02/27 | 3,675 | 3,815 | 3,620 | 3,805 | 1,355,900 |
| 2024/02/26 | 3,680 | 3,735 | 3,605 | 3,650 | 1,416,500 |
| 2024/02/22 | 3,580 | 3,700 | 3,405 | 3,485 | 2,212,300 |
| 2024/02/21 | 3,715 | 3,745 | 3,575 | 3,615 | 1,546,300 |
| 2024/02/20 | 3,725 | 3,865 | 3,655 | 3,755 | 2,270,600 |
| 2024/02/19 | 3,630 | 3,830 | 3,605 | 3,745 | 3,254,500 |
| 2024/02/16 | 3,105 | 3,630 | 3,105 | 3,600 | 4,906,000 |
| 2024/02/15 | 3,035 | 3,035 | 2,986 | 3,035 | 1,520,500 |
| 2024/02/14 | 2,565 | 2,572 | 2,506 | 2,535 | 1,037,400 |
| 2024/02/13 | 2,557 | 2,613 | 2,517 | 2,583 | 1,147,100 |
| 2024/02/09 | 2,520 | 2,572 | 2,504 | 2,549 | 762,700 |
| 2024/02/08 | 2,459 | 2,550 | 2,459 | 2,520 | 1,483,700 |
| 2024/02/07 | 2,595 | 2,598 | 2,328 | 2,421 | 3,028,900 |
| 2024/02/06 | 2,589 | 2,664 | 2,545 | 2,635 | 871,000 |
| 2024/02/05 | 2,532 | 2,593 | 2,528 | 2,582 | 631,600 |
| 2024/02/02 | 2,621 | 2,645 | 2,558 | 2,558 | 907,700 |
| 2024/02/01 | 2,638 | 2,661 | 2,594 | 2,619 | 627,900 |
| 2024/01/31 | 2,638 | 2,667 | 2,593 | 2,661 | 622,900 |
| 2024/01/30 | 2,650 | 2,693 | 2,634 | 2,654 | 692,600 |
| 2024/01/29 | 2,738 | 2,741 | 2,609 | 2,629 | 1,264,300 |
| 2024/01/26 | 2,721 | 2,779 | 2,680 | 2,719 | 1,269,500 |
| 2024/01/25 | 2,651 | 2,715 | 2,622 | 2,712 | 918,600 |
| 2024/01/24 | 2,701 | 2,701 | 2,645 | 2,676 | 984,500 |
| 2024/01/23 | 2,735 | 2,740 | 2,663 | 2,716 | 1,133,200 |
| 2024/01/22 | 2,784 | 2,784 | 2,661 | 2,725 | 1,455,800 |
| 2024/01/19 | 2,847 | 2,847 | 2,770 | 2,770 | 893,900 |
| 2024/01/18 | 2,846 | 2,848 | 2,768 | 2,822 | 1,058,700 |
| 2024/01/17 | 2,900 | 2,944 | 2,860 | 2,870 | 907,100 |
| 2024/01/16 | 2,946 | 2,964 | 2,884 | 2,897 | 788,300 |
| 2024/01/15 | 3,075 | 3,080 | 2,930 | 2,930 | 1,476,600 |
| 2024/01/12 | 3,090 | 3,095 | 3,010 | 3,075 | 858,500 |
| 2024/01/11 | 2,966 | 3,085 | 2,966 | 3,060 | 1,322,800 |
| 2024/01/10 | 2,938 | 2,954 | 2,888 | 2,935 | 924,100 |
| 2024/01/09 | 2,842 | 3,005 | 2,841 | 2,928 | 2,321,200 |
| 2024/01/05 | 2,859 | 2,875 | 2,785 | 2,796 | 875,700 |
| 2024/01/04 | 2,782 | 2,869 | 2,721 | 2,859 | 1,341,700 |
| 2023/12/29 | 2,829 | 2,897 | 2,818 | 2,830 | 1,281,300 |
| 2023/12/28 | 2,799 | 2,830 | 2,756 | 2,829 | 1,492,000 |
| 2023/12/27 | 2,822 | 2,885 | 2,771 | 2,778 | 1,695,800 |
| 2023/12/26 | 2,852 | 2,907 | 2,820 | 2,847 | 1,130,700 |
| 2023/12/25 | 2,811 | 2,855 | 2,773 | 2,835 | 1,234,400 |
| 2023/12/22 | 2,874 | 2,896 | 2,788 | 2,807 | 1,563,600 |
| 2023/12/21 | 2,900 | 2,960 | 2,850 | 2,850 | 1,967,900 |
| 2023/12/20 | 2,894 | 2,939 | 2,827 | 2,883 | 1,458,600 |
| 2023/12/19 | 2,825 | 2,941 | 2,800 | 2,864 | 2,519,000 |
| 2023/12/18 | 3,020 | 3,020 | 2,812 | 2,826 | 2,453,200 |
| 2023/12/15 | 3,050 | 3,095 | 2,971 | 2,980 | 1,327,000 |
| 2023/12/14 | 3,115 | 3,160 | 2,988 | 3,050 | 1,449,200 |
| 2023/12/13 | 3,060 | 3,120 | 3,010 | 3,045 | 875,100 |
| 2023/12/12 | 3,065 | 3,090 | 2,951 | 3,045 | 1,634,700 |
| 2023/12/11 | 3,160 | 3,210 | 3,055 | 3,055 | 1,450,000 |
| 2023/12/08 | 3,000 | 3,195 | 2,990 | 3,145 | 2,021,500 |
| 2023/12/07 | 3,270 | 3,320 | 3,050 | 3,055 | 2,842,000 |
| 2023/12/06 | 3,075 | 3,275 | 2,800 | 3,215 | 6,552,100 |
| 2023/12/05 | 3,075 | 3,155 | 2,994 | 3,045 | 3,270,400 |
| 2023/12/04 | 2,980 | 3,250 | 2,980 | 3,215 | 2,090,700 |
| 2023/12/01 | 3,190 | 3,220 | 3,025 | 3,120 | 3,892,400 |
| 2023/11/30 | 3,555 | 3,555 | 3,320 | 3,380 | 4,299,800 |
| 2023/11/29 | 3,150 | 3,465 | 3,145 | 3,425 | 5,602,800 |
| 2023/11/28 | 3,055 | 3,135 | 3,020 | 3,100 | 2,196,600 |
| 2023/11/27 | 3,105 | 3,165 | 2,999 | 3,060 | 4,432,100 |
| 2023/11/24 | 2,921 | 3,100 | 2,921 | 3,070 | 5,578,400 |
| 2023/11/22 | 2,825 | 2,969 | 2,747 | 2,904 | 12,793,200 |
| 2023/11/21 | 2,930 | 3,030 | 2,820 | 2,925 | 13,751,600 |
| 2023/11/20 | 2,761 | 2,908 | 2,732 | 2,851 | 14,112,900 |
| 2023/11/17 | 2,551 | 2,875 | 2,520 | 2,798 | 21,592,000 |
| 2023/11/16 | 2,262 | 2,512 | 2,260 | 2,501 | 14,148,600 |
| 2023/11/15 | 1,939 | 2,282 | 1,937 | 2,212 | 10,446,600 |
| 2023/11/14 | 1,956 | 1,956 | 1,888 | 1,900 | 1,147,400 |
| 2023/11/13 | 1,954 | 1,975 | 1,914 | 1,929 | 1,367,600 |
| 2023/11/10 | 1,983 | 1,986 | 1,930 | 1,945 | 1,818,100 |
| 2023/11/09 | 2,038 | 2,039 | 1,971 | 2,024 | 1,561,900 |
| 2023/11/08 | 2,091 | 2,124 | 2,016 | 2,030 | 2,414,000 |
| 2023/11/07 | 2,066 | 2,089 | 2,026 | 2,050 | 2,303,900 |
| 2023/11/06 | 1,992 | 2,107 | 1,973 | 2,057 | 3,168,100 |
| 2023/11/02 | 1,940 | 1,987 | 1,918 | 1,960 | 1,769,300 |
| 2023/11/01 | 1,987 | 1,988 | 1,877 | 1,932 | 2,528,300 |
| 2023/10/31 | 1,970 | 2,015 | 1,944 | 1,987 | 2,050,100 |
| 2023/10/30 | 1,948 | 1,993 | 1,930 | 1,970 | 1,908,400 |
| 2023/10/27 | 1,850 | 1,950 | 1,821 | 1,950 | 2,778,600 |
| 2023/10/26 | 1,777 | 1,923 | 1,770 | 1,868 | 3,780,600 |
| 2023/10/25 | 1,820 | 1,848 | 1,760 | 1,802 | 2,372,700 |
| 2023/10/24 | 1,952 | 2,012 | 1,661 | 1,796 | 6,879,800 |
| 2023/10/23 | 2,100 | 2,119 | 1,866 | 1,980 | 7,166,800 |
| 2023/10/20 | 1,866 | 1,920 | 1,835 | 1,889 | 1,561,400 |
| 2023/10/19 | 1,920 | 1,942 | 1,876 | 1,906 | 1,765,500 |
| 2023/10/18 | 1,961 | 2,004 | 1,927 | 1,956 | 2,058,200 |
| 2023/10/17 | 1,958 | 1,976 | 1,893 | 1,962 | 2,582,400 |
| 2023/10/16 | 2,061 | 2,064 | 1,838 | 1,851 | 4,440,700 |
| 2023/10/13 | 2,164 | 2,181 | 2,113 | 2,129 | 2,030,500 |
| 2023/10/12 | 2,236 | 2,236 | 2,151 | 2,163 | 1,987,000 |
| 2023/10/11 | 2,224 | 2,298 | 2,208 | 2,210 | 3,156,900 |
| 2023/10/10 | 2,098 | 2,229 | 2,075 | 2,203 | 3,088,300 |
| 2023/10/06 | 2,033 | 2,079 | 1,978 | 2,070 | 2,286,100 |
| 2023/10/05 | 2,025 | 2,043 | 1,973 | 2,018 | 2,292,900 |
| 2023/10/04 | 2,019 | 2,063 | 1,992 | 2,017 | 2,798,300 |
| 2023/10/03 | 2,011 | 2,072 | 1,947 | 2,061 | 3,004,100 |
| 2023/10/02 | 2,049 | 2,092 | 2,021 | 2,024 | 3,157,600 |
| 2023/09/29 | 2,009 | 2,073 | 2,009 | 2,038 | 2,921,000 |
| 2023/09/28 | 1,999 | 2,009 | 1,946 | 1,992 | 1,977,100 |
| 2023/09/27 | 1,934 | 2,000 | 1,922 | 1,990 | 2,340,900 |
| 2023/09/26 | 1,989 | 2,007 | 1,911 | 1,950 | 2,583,800 |
| 2023/09/25 | 1,938 | 2,022 | 1,926 | 1,989 | 2,905,500 |
| 2023/09/22 | 1,882 | 1,979 | 1,876 | 1,946 | 3,857,200 |
| 2023/09/21 | 2,150 | 2,160 | 1,890 | 1,909 | 6,169,900 |
| 2023/09/20 | 2,140 | 2,264 | 2,135 | 2,176 | 3,998,700 |
| 2023/09/19 | 2,148 | 2,165 | 2,076 | 2,132 | 2,590,500 |
| 2023/09/15 | 2,203 | 2,252 | 2,116 | 2,159 | 3,157,000 |
| 2023/09/14 | 2,135 | 2,208 | 2,097 | 2,193 | 3,448,100 |
| 2023/09/13 | 2,198 | 2,242 | 2,125 | 2,125 | 4,496,400 |
| 2023/09/12 | 2,255 | 2,358 | 2,201 | 2,204 | 9,358,800 |
| 2023/09/11 | 2,140 | 2,268 | 2,110 | 2,242 | 5,055,400 |
| 2023/09/08 | 2,100 | 2,179 | 2,091 | 2,140 | 3,909,700 |
| 2023/09/07 | 2,186 | 2,206 | 2,071 | 2,109 | 6,223,600 |
| 2023/09/06 | 2,246 | 2,285 | 2,195 | 2,236 | 4,963,100 |
| 2023/09/05 | 2,189 | 2,318 | 2,189 | 2,246 | 8,793,900 |
| 2023/09/04 | 2,111 | 2,220 | 2,085 | 2,186 | 8,708,100 |
| 2023/09/01 | 2,200 | 2,220 | 2,012 | 2,132 | 12,809,100 |
| 2023/08/31 | 2,354 | 2,382 | 2,111 | 2,140 | 16,190,300 |
| 2023/08/30 | 2,259 | 2,408 | 2,235 | 2,398 | 11,150,300 |
| 2023/08/29 | 2,288 | 2,346 | 2,203 | 2,296 | 11,930,300 |
| 2023/08/28 | 2,095 | 2,295 | 2,090 | 2,265 | 12,027,500 |
| 2023/08/25 | 2,039 | 2,128 | 1,957 | 2,095 | 9,971,900 |
| 2023/08/24 | 2,150 | 2,271 | 1,897 | 2,070 | 23,692,000 |
| 2023/08/23 | 2,070 | 2,193 | 2,016 | 2,169 | 10,579,600 |
| 2023/08/22 | 1,970 | 2,096 | 1,941 | 2,086 | 12,291,300 |
| 2023/08/21 | 1,812 | 2,041 | 1,812 | 1,970 | 11,067,800 |
| 2023/08/18 | 1,751 | 1,805 | 1,666 | 1,805 | 5,448,900 |
| 2023/08/17 | 1,711 | 1,822 | 1,688 | 1,801 | 5,403,000 |
| 2023/08/16 | 1,590 | 1,748 | 1,570 | 1,713 | 6,153,900 |
| 2023/08/15 | 1,398 | 1,598 | 1,385 | 1,579 | 4,646,000 |
| 2023/08/14 | 1,367 | 1,385 | 1,349 | 1,368 | 765,500 |
| 2023/08/10 | 1,333 | 1,350 | 1,319 | 1,343 | 688,700 |
| 2023/08/09 | 1,325 | 1,348 | 1,308 | 1,341 | 636,200 |
| 2023/08/08 | 1,321 | 1,341 | 1,308 | 1,327 | 656,100 |
| 2023/08/07 | 1,343 | 1,375 | 1,316 | 1,325 | 1,754,600 |
| 2023/08/04 | 1,303 | 1,366 | 1,302 | 1,346 | 2,247,700 |
| 2023/08/03 | 1,241 | 1,441 | 1,235 | 1,333 | 4,639,900 |
| 2023/08/02 | 1,281 | 1,294 | 1,248 | 1,255 | 841,800 |
| 2023/08/01 | 1,291 | 1,314 | 1,273 | 1,299 | 900,900 |
| 2023/07/31 | 1,279 | 1,312 | 1,251 | 1,297 | 1,615,000 |
| 2023/07/28 | 1,173 | 1,221 | 1,167 | 1,219 | 794,900 |
| 2023/07/27 | 1,175 | 1,189 | 1,169 | 1,182 | 367,700 |
| 2023/07/26 | 1,180 | 1,199 | 1,169 | 1,181 | 446,500 |
| 2023/07/25 | 1,190 | 1,193 | 1,166 | 1,192 | 833,300 |
| 2023/07/24 | 1,205 | 1,217 | 1,195 | 1,198 | 451,500 |
| 2023/07/21 | 1,200 | 1,219 | 1,189 | 1,210 | 565,000 |
| 2023/07/20 | 1,208 | 1,209 | 1,188 | 1,189 | 742,600 |
| 2023/07/19 | 1,211 | 1,223 | 1,201 | 1,216 | 808,500 |
| 2023/07/18 | 1,231 | 1,242 | 1,208 | 1,217 | 701,100 |
| 2023/07/14 | 1,240 | 1,257 | 1,203 | 1,207 | 827,700 |
| 2023/07/13 | 1,199 | 1,248 | 1,191 | 1,232 | 1,259,000 |
| 2023/07/12 | 1,223 | 1,232 | 1,181 | 1,188 | 1,259,800 |
| 2023/07/11 | 1,239 | 1,263 | 1,222 | 1,225 | 946,300 |
| 2023/07/10 | 1,260 | 1,286 | 1,232 | 1,238 | 1,080,800 |
| 2023/07/07 | 1,272 | 1,293 | 1,255 | 1,262 | 1,238,600 |
| 2023/07/06 | 1,321 | 1,322 | 1,230 | 1,274 | 2,736,000 |
| 2023/07/05 | 1,360 | 1,364 | 1,318 | 1,328 | 902,900 |