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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,891 | 2,913 | 2,802 | 2,850 | 1,248,200 |
| 2024/10/03 | 2,954 | 2,968 | 2,832 | 2,914 | 1,606,700 |
| 2024/10/02 | 2,965 | 3,010 | 2,857 | 2,875 | 1,688,400 |
| 2024/10/01 | 2,915 | 3,120 | 2,836 | 3,035 | 1,991,700 |
| 2024/09/30 | 2,927 | 2,952 | 2,880 | 2,887 | 1,838,400 |
| 2024/09/27 | 2,860 | 3,005 | 2,851 | 2,977 | 1,943,200 |
| 2024/09/26 | 2,785 | 2,872 | 2,742 | 2,861 | 1,464,900 |
| 2024/09/25 | 2,701 | 2,793 | 2,698 | 2,778 | 1,152,300 |
| 2024/09/24 | 2,754 | 2,796 | 2,706 | 2,723 | 1,641,200 |
| 2024/09/20 | 2,682 | 2,760 | 2,640 | 2,736 | 2,104,100 |
| 2024/09/19 | 2,531 | 2,665 | 2,497 | 2,638 | 2,385,700 |
| 2024/09/18 | 2,475 | 2,497 | 2,375 | 2,493 | 1,328,900 |
| 2024/09/17 | 2,499 | 2,531 | 2,349 | 2,435 | 1,778,800 |
| 2024/09/13 | 2,455 | 2,571 | 2,405 | 2,495 | 4,486,100 |
| 2024/09/12 | 2,218 | 2,284 | 2,193 | 2,263 | 1,366,500 |
| 2024/09/11 | 2,228 | 2,237 | 2,111 | 2,143 | 1,129,900 |
| 2024/09/10 | 2,149 | 2,260 | 2,114 | 2,227 | 926,100 |
| 2024/09/09 | 2,016 | 2,151 | 2,001 | 2,116 | 1,147,900 |
| 2024/09/06 | 2,140 | 2,148 | 2,078 | 2,095 | 861,100 |
| 2024/09/05 | 2,058 | 2,160 | 2,058 | 2,142 | 1,191,400 |
| 2024/09/04 | 2,097 | 2,141 | 2,042 | 2,082 | 1,772,800 |
| 2024/09/03 | 2,245 | 2,299 | 2,171 | 2,230 | 1,422,800 |
| 2024/09/02 | 2,320 | 2,333 | 2,238 | 2,247 | 1,369,400 |
| 2024/08/30 | 2,331 | 2,358 | 2,239 | 2,289 | 1,989,100 |
| 2024/08/29 | 2,250 | 2,449 | 2,184 | 2,335 | 4,058,600 |
| 2024/08/28 | 2,379 | 2,420 | 2,202 | 2,240 | 3,462,900 |
| 2024/08/27 | 2,240 | 2,459 | 2,202 | 2,446 | 3,479,600 |
| 2024/08/26 | 2,153 | 2,288 | 2,094 | 2,241 | 3,902,900 |
| 2024/08/23 | 1,818 | 1,924 | 1,816 | 1,923 | 801,800 |
| 2024/08/22 | 1,870 | 1,878 | 1,813 | 1,829 | 621,200 |
| 2024/08/21 | 1,834 | 1,879 | 1,810 | 1,845 | 748,800 |
| 2024/08/20 | 1,914 | 1,914 | 1,831 | 1,874 | 889,600 |
| 2024/08/19 | 1,870 | 1,960 | 1,834 | 1,856 | 1,513,600 |
| 2024/08/16 | 1,795 | 1,852 | 1,757 | 1,850 | 1,641,800 |
| 2024/08/15 | 1,859 | 1,870 | 1,672 | 1,755 | 3,659,900 |
| 2024/08/14 | 1,861 | 1,948 | 1,853 | 1,931 | 1,139,200 |
| 2024/08/13 | 1,868 | 1,905 | 1,833 | 1,881 | 867,100 |
| 2024/08/09 | 1,877 | 1,910 | 1,786 | 1,838 | 1,260,500 |
| 2024/08/08 | 1,719 | 1,869 | 1,716 | 1,841 | 1,393,900 |
| 2024/08/07 | 1,602 | 1,788 | 1,570 | 1,732 | 1,675,800 |
| 2024/08/06 | 1,640 | 1,695 | 1,537 | 1,642 | 2,702,900 |
| 2024/08/05 | 1,717 | 1,728 | 1,544 | 1,544 | 2,990,800 |
| 2024/08/02 | 2,133 | 2,158 | 1,941 | 1,944 | 1,962,800 |
| 2024/08/01 | 2,260 | 2,287 | 2,205 | 2,215 | 685,300 |
| 2024/07/31 | 2,342 | 2,361 | 2,267 | 2,294 | 806,900 |
| 2024/07/30 | 2,410 | 2,429 | 2,321 | 2,392 | 645,500 |
| 2024/07/29 | 2,310 | 2,410 | 2,310 | 2,410 | 587,900 |
| 2024/07/26 | 2,214 | 2,321 | 2,214 | 2,280 | 741,600 |
| 2024/07/25 | 2,191 | 2,249 | 2,180 | 2,207 | 654,100 |
| 2024/07/24 | 2,272 | 2,332 | 2,232 | 2,233 | 666,300 |
| 2024/07/23 | 2,295 | 2,314 | 2,218 | 2,286 | 889,100 |
| 2024/07/22 | 2,410 | 2,424 | 2,273 | 2,278 | 1,289,000 |
| 2024/07/19 | 2,571 | 2,594 | 2,433 | 2,435 | 1,065,600 |
| 2024/07/18 | 2,665 | 2,710 | 2,510 | 2,591 | 1,823,600 |
| 2024/07/17 | 2,633 | 2,703 | 2,623 | 2,683 | 1,011,900 |
| 2024/07/16 | 2,584 | 2,609 | 2,555 | 2,558 | 773,300 |
| 2024/07/12 | 2,441 | 2,554 | 2,438 | 2,537 | 848,700 |
| 2024/07/11 | 2,450 | 2,475 | 2,430 | 2,441 | 492,200 |
| 2024/07/10 | 2,454 | 2,457 | 2,365 | 2,425 | 667,900 |
| 2024/07/09 | 2,470 | 2,507 | 2,431 | 2,446 | 746,700 |
| 2024/07/08 | 2,464 | 2,468 | 2,397 | 2,466 | 460,300 |
| 2024/07/05 | 2,385 | 2,453 | 2,348 | 2,436 | 648,800 |
| 2024/07/04 | 2,351 | 2,408 | 2,339 | 2,379 | 501,900 |
| 2024/07/03 | 2,290 | 2,342 | 2,282 | 2,342 | 496,200 |
| 2024/07/02 | 2,350 | 2,369 | 2,279 | 2,287 | 751,600 |
| 2024/07/01 | 2,419 | 2,438 | 2,340 | 2,340 | 1,046,800 |
| 2024/06/28 | 2,450 | 2,450 | 2,352 | 2,369 | 787,000 |
| 2024/06/27 | 2,325 | 2,525 | 2,325 | 2,450 | 1,511,800 |
| 2024/06/26 | 2,371 | 2,371 | 2,303 | 2,325 | 609,300 |
| 2024/06/25 | 2,365 | 2,403 | 2,336 | 2,375 | 606,500 |
| 2024/06/24 | 2,431 | 2,466 | 2,353 | 2,353 | 902,900 |
| 2024/06/21 | 2,458 | 2,506 | 2,446 | 2,460 | 936,700 |
| 2024/06/20 | 2,350 | 2,457 | 2,346 | 2,457 | 1,118,000 |
| 2024/06/19 | 2,303 | 2,335 | 2,265 | 2,326 | 570,000 |
| 2024/06/18 | 2,376 | 2,395 | 2,305 | 2,310 | 943,000 |
| 2024/06/17 | 2,290 | 2,376 | 2,283 | 2,375 | 930,800 |
| 2024/06/14 | 2,173 | 2,323 | 2,173 | 2,290 | 768,600 |
| 2024/06/13 | 2,262 | 2,335 | 2,223 | 2,223 | 894,200 |
| 2024/06/12 | 2,257 | 2,283 | 2,230 | 2,247 | 394,100 |
| 2024/06/11 | 2,216 | 2,277 | 2,211 | 2,253 | 886,200 |
| 2024/06/10 | 2,158 | 2,185 | 2,115 | 2,184 | 618,000 |
| 2024/06/07 | 2,094 | 2,172 | 2,093 | 2,172 | 352,800 |
| 2024/06/06 | 2,135 | 2,146 | 2,089 | 2,104 | 541,800 |
| 2024/06/05 | 2,151 | 2,174 | 2,108 | 2,123 | 491,600 |
| 2024/06/04 | 2,156 | 2,217 | 2,127 | 2,162 | 661,700 |
| 2024/06/03 | 2,206 | 2,212 | 2,161 | 2,174 | 507,200 |
| 2024/05/31 | 2,134 | 2,256 | 2,124 | 2,203 | 1,297,900 |
| 2024/05/30 | 2,095 | 2,139 | 2,080 | 2,117 | 911,900 |
| 2024/05/29 | 2,120 | 2,140 | 2,068 | 2,097 | 660,200 |
| 2024/05/28 | 2,136 | 2,182 | 2,100 | 2,100 | 1,048,900 |
| 2024/05/27 | 2,071 | 2,111 | 2,030 | 2,086 | 854,000 |
| 2024/05/24 | 2,082 | 2,128 | 2,050 | 2,088 | 925,800 |
| 2024/05/23 | 2,182 | 2,203 | 2,142 | 2,162 | 588,900 |
| 2024/05/22 | 2,193 | 2,240 | 2,152 | 2,167 | 1,022,300 |
| 2024/05/21 | 2,317 | 2,344 | 2,235 | 2,253 | 1,259,400 |
| 2024/05/20 | 2,128 | 2,383 | 2,122 | 2,347 | 2,263,800 |
| 2024/05/17 | 2,379 | 2,380 | 2,175 | 2,178 | 3,416,300 |
| 2024/05/16 | 2,572 | 2,583 | 2,308 | 2,423 | 3,196,500 |
| 2024/05/15 | 2,437 | 2,454 | 2,390 | 2,422 | 1,511,400 |
| 2024/05/14 | 2,395 | 2,482 | 2,393 | 2,452 | 911,200 |
| 2024/05/13 | 2,420 | 2,426 | 2,348 | 2,375 | 759,200 |
| 2024/05/10 | 2,420 | 2,462 | 2,391 | 2,417 | 754,600 |
| 2024/05/09 | 2,395 | 2,433 | 2,367 | 2,394 | 614,800 |
| 2024/05/08 | 2,414 | 2,503 | 2,352 | 2,400 | 1,288,800 |
| 2024/05/07 | 2,471 | 2,471 | 2,286 | 2,414 | 1,718,000 |
| 2024/05/02 | 2,406 | 2,530 | 2,401 | 2,441 | 938,100 |
| 2024/05/01 | 2,451 | 2,464 | 2,394 | 2,432 | 905,100 |
| 2024/04/30 | 2,556 | 2,577 | 2,490 | 2,491 | 765,500 |
| 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 |