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 |
|---|---|---|---|---|---|
| 2025/08/15 | 3,105 | 3,160 | 2,905 | 2,983 | 3,001,200 |
| 2025/08/14 | 2,849 | 2,911 | 2,832 | 2,885 | 1,119,100 |
| 2025/08/13 | 2,926 | 2,934 | 2,840 | 2,840 | 1,454,400 |
| 2025/08/12 | 2,950 | 2,951 | 2,861 | 2,900 | 1,536,000 |
| 2025/08/08 | 3,020 | 3,025 | 2,955 | 2,968 | 1,268,900 |
| 2025/08/07 | 2,913 | 3,010 | 2,880 | 3,005 | 1,308,400 |
| 2025/08/06 | 2,922 | 2,967 | 2,890 | 2,913 | 1,146,700 |
| 2025/08/05 | 2,890 | 2,948 | 2,848 | 2,921 | 1,279,500 |
| 2025/08/04 | 2,750 | 2,864 | 2,747 | 2,840 | 1,226,600 |
| 2025/08/01 | 2,785 | 2,822 | 2,770 | 2,792 | 983,700 |
| 2025/07/31 | 2,815 | 2,841 | 2,783 | 2,802 | 1,318,300 |
| 2025/07/30 | 2,825 | 2,836 | 2,787 | 2,815 | 906,900 |
| 2025/07/29 | 2,818 | 2,880 | 2,755 | 2,800 | 1,724,300 |
| 2025/07/28 | 2,804 | 2,858 | 2,786 | 2,806 | 2,082,100 |
| 2025/07/25 | 2,761 | 2,775 | 2,685 | 2,754 | 4,703,400 |
| 2025/07/24 | 2,990 | 3,135 | 2,817 | 2,866 | 5,644,600 |
| 2025/07/23 | 3,060 | 3,125 | 3,040 | 3,075 | 644,900 |
| 2025/07/22 | 3,030 | 3,055 | 3,005 | 3,020 | 467,600 |
| 2025/07/18 | 3,100 | 3,120 | 3,015 | 3,045 | 852,000 |
| 2025/07/17 | 3,070 | 3,115 | 3,060 | 3,095 | 775,700 |
| 2025/07/16 | 3,010 | 3,075 | 2,981 | 3,050 | 992,400 |
| 2025/07/15 | 3,090 | 3,125 | 3,030 | 3,040 | 834,800 |
| 2025/07/14 | 3,080 | 3,095 | 3,040 | 3,075 | 666,400 |
| 2025/07/11 | 3,120 | 3,190 | 3,095 | 3,120 | 1,314,200 |
| 2025/07/10 | 3,105 | 3,150 | 3,030 | 3,105 | 1,277,200 |
| 2025/07/09 | 3,090 | 3,120 | 3,050 | 3,105 | 1,031,400 |
| 2025/07/08 | 3,020 | 3,100 | 3,015 | 3,060 | 1,085,700 |
| 2025/07/07 | 3,130 | 3,165 | 3,045 | 3,085 | 1,619,000 |
| 2025/07/04 | 3,160 | 3,215 | 3,080 | 3,115 | 1,507,100 |
| 2025/07/03 | 3,150 | 3,255 | 3,080 | 3,120 | 2,124,400 |
| 2025/07/02 | 3,200 | 3,240 | 3,115 | 3,135 | 3,425,300 |
| 2025/07/01 | 3,405 | 3,445 | 3,280 | 3,300 | 1,521,100 |
| 2025/06/30 | 3,490 | 3,535 | 3,400 | 3,435 | 1,252,300 |
| 2025/06/27 | 3,420 | 3,520 | 3,345 | 3,475 | 1,769,700 |
| 2025/06/26 | 3,645 | 3,670 | 3,425 | 3,435 | 2,050,500 |
| 2025/06/25 | 3,540 | 3,720 | 3,535 | 3,665 | 1,906,300 |
| 2025/06/24 | 3,730 | 3,750 | 3,520 | 3,530 | 2,181,500 |
| 2025/06/23 | 3,720 | 3,845 | 3,695 | 3,725 | 1,109,900 |
| 2025/06/20 | 3,730 | 3,820 | 3,700 | 3,765 | 1,316,800 |
| 2025/06/19 | 3,795 | 3,830 | 3,700 | 3,725 | 1,122,100 |
| 2025/06/18 | 3,725 | 3,950 | 3,725 | 3,780 | 2,037,800 |
| 2025/06/17 | 3,820 | 3,825 | 3,720 | 3,780 | 1,115,700 |
| 2025/06/16 | 3,715 | 3,830 | 3,685 | 3,820 | 1,875,600 |
| 2025/06/13 | 3,735 | 3,740 | 3,560 | 3,675 | 2,501,000 |
| 2025/06/12 | 3,720 | 3,795 | 3,675 | 3,710 | 1,732,000 |
| 2025/06/11 | 3,855 | 3,865 | 3,670 | 3,770 | 4,332,600 |
| 2025/06/10 | 3,900 | 3,950 | 3,640 | 3,645 | 4,394,400 |
| 2025/06/09 | 4,155 | 4,170 | 3,865 | 3,920 | 2,390,400 |
| 2025/06/06 | 4,165 | 4,220 | 4,050 | 4,100 | 2,103,000 |
| 2025/06/05 | 4,160 | 4,340 | 4,110 | 4,200 | 2,720,600 |
| 2025/06/04 | 4,175 | 4,325 | 4,105 | 4,150 | 2,881,000 |
| 2025/06/03 | 3,995 | 4,165 | 3,885 | 4,135 | 3,425,600 |
| 2025/06/02 | 4,265 | 4,300 | 4,015 | 4,060 | 3,593,200 |
| 2025/05/30 | 3,995 | 4,320 | 3,980 | 4,290 | 4,327,600 |
| 2025/05/29 | 4,240 | 4,410 | 4,015 | 4,055 | 5,318,900 |
| 2025/05/28 | 4,010 | 4,365 | 3,965 | 4,355 | 6,563,900 |
| 2025/05/27 | 3,890 | 4,345 | 3,810 | 4,105 | 17,730,300 |
| 2025/05/26 | 3,475 | 3,475 | 3,475 | 3,475 | 75,000 |
| 2025/05/23 | 2,971 | 2,971 | 2,971 | 2,971 | 185,700 |
| 2025/05/22 | 2,430 | 2,481 | 2,397 | 2,471 | 1,003,000 |
| 2025/05/21 | 2,614 | 2,617 | 2,479 | 2,480 | 1,411,500 |
| 2025/05/20 | 2,592 | 2,624 | 2,513 | 2,589 | 1,450,900 |
| 2025/05/19 | 2,690 | 2,713 | 2,541 | 2,586 | 2,204,300 |
| 2025/05/16 | 2,585 | 2,711 | 2,568 | 2,706 | 3,703,500 |
| 2025/05/15 | 2,392 | 2,440 | 2,376 | 2,396 | 1,125,300 |
| 2025/05/14 | 2,488 | 2,504 | 2,451 | 2,476 | 1,027,300 |
| 2025/05/13 | 2,431 | 2,490 | 2,431 | 2,486 | 1,524,000 |
| 2025/05/12 | 2,411 | 2,460 | 2,351 | 2,374 | 1,209,000 |
| 2025/05/09 | 2,330 | 2,396 | 2,330 | 2,361 | 876,300 |
| 2025/05/08 | 2,300 | 2,345 | 2,283 | 2,316 | 795,300 |
| 2025/05/07 | 2,385 | 2,395 | 2,308 | 2,318 | 1,244,000 |
| 2025/05/02 | 2,374 | 2,433 | 2,353 | 2,415 | 1,233,300 |
| 2025/05/01 | 2,350 | 2,434 | 2,332 | 2,390 | 1,363,400 |
| 2025/04/30 | 2,320 | 2,387 | 2,303 | 2,358 | 1,954,200 |
| 2025/04/28 | 2,298 | 2,338 | 2,263 | 2,282 | 1,127,100 |
| 2025/04/25 | 2,258 | 2,329 | 2,224 | 2,285 | 1,528,500 |
| 2025/04/24 | 2,330 | 2,351 | 2,222 | 2,237 | 1,828,000 |
| 2025/04/23 | 2,225 | 2,248 | 2,174 | 2,200 | 1,752,500 |
| 2025/04/22 | 2,131 | 2,190 | 2,084 | 2,190 | 1,784,700 |
| 2025/04/21 | 2,200 | 2,248 | 2,169 | 2,181 | 2,416,600 |
| 2025/04/18 | 2,069 | 2,227 | 2,018 | 2,227 | 3,967,800 |
| 2025/04/17 | 1,788 | 1,987 | 1,782 | 1,982 | 2,120,500 |
| 2025/04/16 | 1,841 | 1,856 | 1,778 | 1,790 | 1,061,400 |
| 2025/04/15 | 1,849 | 1,863 | 1,813 | 1,828 | 631,400 |
| 2025/04/14 | 1,830 | 1,868 | 1,816 | 1,816 | 1,031,000 |
| 2025/04/11 | 1,727 | 1,807 | 1,692 | 1,807 | 2,294,200 |
| 2025/04/10 | 1,834 | 1,854 | 1,802 | 1,835 | 1,985,900 |
| 2025/04/09 | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 |
| 2025/04/08 | 1,680 | 1,723 | 1,650 | 1,706 | 2,081,800 |
| 2025/04/07 | 1,478 | 1,614 | 1,469 | 1,490 | 4,319,900 |
| 2025/04/04 | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 |
| 2025/04/03 | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 |
| 2025/04/02 | 2,016 | 2,040 | 1,967 | 1,967 | 2,186,100 |
| 2025/04/01 | 2,050 | 2,080 | 2,039 | 2,056 | 1,496,200 |
| 2025/03/31 | 2,168 | 2,169 | 2,082 | 2,094 | 2,155,300 |
| 2025/03/28 | 2,203 | 2,278 | 2,180 | 2,197 | 2,808,300 |
| 2025/03/27 | 2,116 | 2,251 | 2,112 | 2,131 | 2,897,100 |
| 2025/03/26 | 2,209 | 2,216 | 2,143 | 2,157 | 1,843,900 |
| 2025/03/25 | 2,250 | 2,258 | 2,133 | 2,209 | 4,632,800 |
| 2025/03/24 | 2,359 | 2,373 | 2,283 | 2,313 | 1,567,600 |
| 2025/03/21 | 2,390 | 2,426 | 2,341 | 2,341 | 2,126,400 |
| 2025/03/19 | 2,394 | 2,478 | 2,311 | 2,325 | 3,131,900 |
| 2025/03/18 | 2,480 | 2,524 | 2,375 | 2,502 | 3,174,500 |
| 2025/03/17 | 2,540 | 2,606 | 2,491 | 2,577 | 1,565,500 |
| 2025/03/14 | 2,475 | 2,555 | 2,437 | 2,540 | 1,679,200 |
| 2025/03/13 | 2,502 | 2,534 | 2,446 | 2,472 | 1,845,000 |
| 2025/03/12 | 2,430 | 2,543 | 2,426 | 2,501 | 2,836,100 |
| 2025/03/11 | 2,206 | 2,382 | 2,123 | 2,340 | 5,049,800 |
| 2025/03/10 | 2,263 | 2,405 | 2,217 | 2,289 | 5,411,900 |
| 2025/03/07 | 2,467 | 2,558 | 2,424 | 2,451 | 2,796,500 |
| 2025/03/06 | 2,556 | 2,687 | 2,381 | 2,559 | 8,270,700 |
| 2025/03/05 | 3,145 | 3,160 | 2,475 | 2,475 | 12,081,700 |
| 2025/03/04 | 3,335 | 3,345 | 3,140 | 3,175 | 1,165,300 |
| 2025/03/03 | 3,375 | 3,440 | 3,350 | 3,370 | 628,900 |
| 2025/02/28 | 3,375 | 3,525 | 3,350 | 3,375 | 839,500 |
| 2025/02/27 | 3,680 | 3,690 | 3,350 | 3,445 | 1,590,000 |
| 2025/02/26 | 3,730 | 3,845 | 3,715 | 3,740 | 747,300 |
| 2025/02/25 | 3,650 | 3,745 | 3,575 | 3,720 | 1,018,600 |
| 2025/02/21 | 3,850 | 3,915 | 3,780 | 3,815 | 911,900 |
| 2025/02/20 | 3,615 | 3,970 | 3,600 | 3,885 | 1,938,000 |
| 2025/02/19 | 3,750 | 3,765 | 3,645 | 3,685 | 1,099,700 |
| 2025/02/18 | 3,440 | 3,630 | 3,415 | 3,625 | 1,343,800 |
| 2025/02/17 | 3,300 | 3,550 | 3,280 | 3,400 | 1,711,100 |
| 2025/02/14 | 3,380 | 3,425 | 3,340 | 3,355 | 666,900 |
| 2025/02/13 | 3,270 | 3,345 | 3,215 | 3,345 | 774,800 |
| 2025/02/12 | 3,370 | 3,380 | 3,255 | 3,310 | 754,100 |
| 2025/02/10 | 3,300 | 3,440 | 3,285 | 3,420 | 578,900 |
| 2025/02/07 | 3,405 | 3,460 | 3,390 | 3,405 | 477,100 |
| 2025/02/06 | 3,300 | 3,435 | 3,295 | 3,435 | 666,100 |
| 2025/02/05 | 3,230 | 3,280 | 3,195 | 3,275 | 376,200 |
| 2025/02/04 | 3,220 | 3,250 | 3,190 | 3,240 | 307,700 |
| 2025/02/03 | 3,235 | 3,245 | 3,150 | 3,205 | 497,800 |
| 2025/01/31 | 3,335 | 3,355 | 3,280 | 3,350 | 481,500 |
| 2025/01/30 | 3,330 | 3,430 | 3,320 | 3,320 | 673,100 |
| 2025/01/29 | 3,255 | 3,325 | 3,220 | 3,325 | 462,700 |
| 2025/01/28 | 3,150 | 3,280 | 3,120 | 3,255 | 567,400 |
| 2025/01/27 | 3,200 | 3,255 | 3,155 | 3,185 | 581,400 |
| 2025/01/24 | 3,075 | 3,185 | 3,065 | 3,175 | 486,800 |
| 2025/01/23 | 3,030 | 3,130 | 2,981 | 3,125 | 805,100 |
| 2025/01/22 | 3,105 | 3,120 | 3,000 | 3,045 | 696,900 |
| 2025/01/21 | 3,125 | 3,180 | 3,105 | 3,120 | 426,700 |
| 2025/01/20 | 3,115 | 3,130 | 3,045 | 3,075 | 392,400 |
| 2025/01/17 | 3,155 | 3,165 | 3,090 | 3,115 | 422,500 |
| 2025/01/16 | 3,170 | 3,260 | 3,145 | 3,175 | 614,700 |
| 2025/01/15 | 3,105 | 3,180 | 3,090 | 3,155 | 522,500 |
| 2025/01/14 | 3,075 | 3,225 | 3,035 | 3,125 | 859,200 |
| 2025/01/10 | 3,100 | 3,100 | 3,045 | 3,085 | 317,100 |
| 2025/01/09 | 3,055 | 3,150 | 3,015 | 3,095 | 636,700 |
| 2025/01/08 | 3,065 | 3,110 | 3,035 | 3,105 | 492,200 |
| 2025/01/07 | 3,090 | 3,180 | 3,040 | 3,055 | 1,285,100 |
| 2025/01/06 | 3,360 | 3,370 | 3,090 | 3,090 | 1,777,700 |
| 2024/12/30 | 3,560 | 3,595 | 3,400 | 3,405 | 1,343,000 |
| 2024/12/27 | 3,420 | 3,680 | 3,420 | 3,610 | 2,152,900 |
| 2024/12/26 | 3,345 | 3,370 | 3,300 | 3,340 | 922,600 |
| 2024/12/25 | 3,400 | 3,425 | 3,315 | 3,340 | 993,800 |
| 2024/12/24 | 3,345 | 3,435 | 3,330 | 3,435 | 906,300 |
| 2024/12/23 | 3,355 | 3,450 | 3,310 | 3,380 | 1,349,000 |
| 2024/12/20 | 3,445 | 3,450 | 3,200 | 3,215 | 1,566,400 |
| 2024/12/19 | 3,300 | 3,480 | 3,295 | 3,465 | 1,067,100 |
| 2024/12/18 | 3,175 | 3,450 | 3,170 | 3,380 | 1,553,700 |
| 2024/12/17 | 3,060 | 3,160 | 3,010 | 3,135 | 654,900 |
| 2024/12/16 | 3,040 | 3,060 | 2,985 | 3,055 | 531,100 |
| 2024/12/13 | 3,150 | 3,185 | 3,000 | 3,040 | 1,028,600 |
| 2024/12/12 | 3,180 | 3,245 | 3,105 | 3,110 | 872,900 |
| 2024/12/11 | 3,205 | 3,220 | 3,100 | 3,145 | 531,400 |
| 2024/12/10 | 3,245 | 3,250 | 3,150 | 3,220 | 723,500 |
| 2024/12/09 | 3,310 | 3,355 | 3,255 | 3,255 | 618,100 |
| 2024/12/06 | 3,295 | 3,370 | 3,240 | 3,255 | 509,700 |
| 2024/12/05 | 3,255 | 3,360 | 3,255 | 3,285 | 639,600 |
| 2024/12/04 | 3,365 | 3,375 | 3,260 | 3,300 | 1,059,100 |
| 2024/12/03 | 3,270 | 3,475 | 3,215 | 3,425 | 1,719,100 |
| 2024/12/02 | 3,310 | 3,395 | 3,275 | 3,320 | 1,393,800 |
| 2024/11/29 | 3,025 | 3,300 | 3,005 | 3,300 | 1,555,100 |
| 2024/11/28 | 2,964 | 3,115 | 2,954 | 3,070 | 1,150,200 |
| 2024/11/27 | 2,822 | 2,968 | 2,796 | 2,953 | 1,506,000 |
| 2024/11/26 | 2,803 | 2,848 | 2,748 | 2,808 | 854,600 |
| 2024/11/25 | 2,843 | 2,884 | 2,798 | 2,798 | 862,300 |
| 2024/11/22 | 2,831 | 2,862 | 2,791 | 2,814 | 656,600 |
| 2024/11/21 | 2,796 | 2,857 | 2,741 | 2,850 | 938,800 |
| 2024/11/20 | 2,816 | 2,912 | 2,747 | 2,785 | 1,321,100 |
| 2024/11/19 | 2,727 | 2,883 | 2,727 | 2,835 | 1,380,300 |
| 2024/11/18 | 2,993 | 3,020 | 2,667 | 2,723 | 3,237,200 |
| 2024/11/15 | 3,150 | 3,230 | 2,927 | 3,045 | 2,507,400 |
| 2024/11/14 | 3,130 | 3,185 | 3,020 | 3,080 | 1,628,300 |
| 2024/11/13 | 3,030 | 3,100 | 2,988 | 3,005 | 889,200 |
| 2024/11/12 | 3,095 | 3,160 | 3,080 | 3,100 | 920,200 |
| 2024/11/11 | 3,005 | 3,045 | 2,974 | 3,035 | 547,800 |
| 2024/11/08 | 2,961 | 3,035 | 2,936 | 3,010 | 777,700 |
| 2024/11/07 | 3,055 | 3,070 | 2,913 | 2,931 | 1,060,300 |
| 2024/11/06 | 2,984 | 3,065 | 2,975 | 3,020 | 774,900 |
| 2024/11/05 | 3,030 | 3,060 | 2,976 | 2,977 | 552,400 |
| 2024/11/01 | 3,020 | 3,040 | 2,961 | 3,025 | 728,700 |
| 2024/10/31 | 3,040 | 3,095 | 3,010 | 3,090 | 441,000 |
| 2024/10/30 | 3,020 | 3,135 | 2,993 | 3,050 | 867,300 |
| 2024/10/29 | 2,962 | 3,030 | 2,945 | 3,020 | 812,400 |
| 2024/10/28 | 2,802 | 2,962 | 2,800 | 2,962 | 1,074,800 |
| 2024/10/25 | 2,755 | 2,819 | 2,731 | 2,799 | 999,400 |
| 2024/10/24 | 2,861 | 2,875 | 2,751 | 2,799 | 1,445,600 |
| 2024/10/23 | 3,005 | 3,060 | 2,875 | 2,900 | 1,343,000 |
| 2024/10/22 | 3,005 | 3,005 | 2,918 | 2,980 | 1,099,900 |