日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/30 2,752 2,876 2,741 2,848 1,082,500
2026/06/29 2,602 2,800 2,602 2,788 1,299,100
2026/06/26 2,536 2,554 2,492 2,517 680,600
2026/06/25 2,558 2,588 2,509 2,582 543,800
2026/06/24 2,534 2,554 2,495 2,507 463,200
2026/06/23 2,472 2,544 2,454 2,530 639,600
2026/06/22 2,501 2,587 2,464 2,470 949,300
2026/06/19 2,630 2,632 2,481 2,527 1,189,100
2026/06/18 2,565 2,643 2,557 2,630 954,900
2026/06/17 2,500 2,595 2,500 2,542 850,200
2026/06/16 2,544 2,560 2,428 2,493 1,242,800
2026/06/15 2,529 2,554 2,463 2,494 1,265,600
2026/06/12 2,735 2,735 2,482 2,520 1,907,600
2026/06/11 2,650 2,704 2,589 2,685 1,518,500
2026/06/10 2,784 2,799 2,661 2,735 1,407,600
2026/06/09 2,851 2,916 2,770 2,791 1,684,500
2026/06/08 2,920 3,090 2,763 2,810 3,745,100
2026/06/05 2,800 2,940 2,779 2,833 1,398,100
2026/06/04 2,600 2,740 2,600 2,684 988,600
2026/06/03 2,547 2,643 2,477 2,625 1,109,900
2026/06/02 2,564 2,630 2,501 2,580 1,177,000
2026/06/01 2,525 2,651 2,473 2,574 1,106,100
2026/05/29 2,665 2,680 2,533 2,546 1,068,600
2026/05/28 2,675 2,679 2,495 2,615 1,641,100
2026/05/27 2,700 2,739 2,631 2,646 1,147,400
2026/05/26 2,816 2,828 2,687 2,723 1,123,100
2026/05/25 2,843 2,860 2,784 2,833 709,500
2026/05/22 2,851 2,923 2,813 2,834 827,600
2026/05/21 2,800 2,866 2,779 2,821 969,800
2026/05/20 2,800 2,832 2,706 2,736 1,241,200
2026/05/19 2,724 2,848 2,673 2,830 1,559,900
2026/05/18 2,970 2,999 2,668 2,688 2,804,300
2026/05/15 3,035 3,050 2,905 2,955 1,188,700
2026/05/14 3,100 3,115 3,005 3,015 1,266,500
2026/05/13 3,245 3,345 3,105 3,240 2,154,700
2026/05/12 2,973 3,050 2,953 2,984 620,100
2026/05/11 2,998 3,005 2,955 3,000 600,900
2026/05/08 2,985 3,080 2,962 2,979 947,300
2026/05/07 3,100 3,130 3,055 3,055 602,300
2026/05/01 2,970 3,040 2,952 3,020 938,800
2026/04/30 3,050 3,055 2,920 2,920 1,695,800
2026/04/28 3,125 3,170 3,100 3,165 389,100
2026/04/27 3,130 3,160 3,090 3,110 426,400
2026/04/24 3,115 3,185 3,060 3,130 801,200
2026/04/23 3,270 3,275 3,110 3,130 1,160,700
2026/04/22 3,375 3,395 3,260 3,300 880,800
2026/04/21 3,415 3,455 3,380 3,390 997,500
2026/04/20 3,355 3,515 3,355 3,440 1,171,300
2026/04/17 3,350 3,405 3,290 3,370 641,500
2026/04/16 3,395 3,410 3,340 3,380 714,800
2026/04/15 3,220 3,340 3,220 3,340 1,279,600
2026/04/14 3,235 3,270 3,175 3,185 623,500
2026/04/13 3,100 3,140 3,055 3,135 750,900
2026/04/10 3,165 3,250 3,150 3,180 926,400
2026/04/09 3,175 3,175 3,090 3,130 845,500
2026/04/08 3,250 3,270 3,195 3,235 856,100
2026/04/07 3,125 3,150 3,080 3,110 595,200
2026/04/06 3,135 3,175 3,100 3,130 747,200
2026/04/03 3,145 3,165 3,075 3,145 734,400
2026/03/27 3,075 3,255 3,060 3,250 1,369,700
2026/03/26 3,100 3,140 3,025 3,040 861,300
2026/03/25 3,020 3,140 3,010 3,070 1,315,800
2026/03/24 2,861 2,989 2,834 2,968 2,644,700
2026/03/23 2,700 2,781 2,625 2,741 2,822,200
2026/03/19 2,942 2,966 2,821 2,842 2,356,200
2026/03/18 3,230 3,230 3,010 3,125 1,464,900
2026/03/17 3,295 3,295 3,115 3,115 1,070,300
2026/03/16 3,260 3,310 3,180 3,245 1,300,100
2026/03/13 3,200 3,275 3,080 3,145 2,591,500
2026/03/12 3,645 3,645 3,500 3,530 1,324,000
2026/03/11 3,640 3,740 3,570 3,685 1,524,700
2026/03/10 3,480 3,615 3,445 3,585 1,663,100
2026/03/09 3,380 3,445 3,250 3,340 2,315,600
2026/03/06 3,605 3,650 3,460 3,590 3,231,800
2026/03/05 3,085 3,175 3,035 3,115 1,155,600
2026/03/04 3,020 3,155 2,964 2,975 1,829,100
2026/03/03 3,150 3,320 3,090 3,185 2,372,300
2026/03/02 3,020 3,050 2,901 3,040 1,969,700
2026/02/27 2,991 3,170 2,989 3,160 1,277,200
2026/02/26 3,005 3,095 2,984 3,015 1,045,200
2026/02/25 2,909 3,045 2,890 2,972 1,585,400
2026/02/24 2,911 2,911 2,825 2,876 976,100
2026/02/20 2,916 3,020 2,812 2,861 2,487,900
2026/02/19 2,774 2,918 2,696 2,903 2,190,000
2026/02/18 2,714 2,875 2,698 2,775 2,539,800
2026/02/17 2,586 2,673 2,571 2,614 1,226,800
2026/02/16 2,561 2,588 2,507 2,580 1,368,600
2026/02/13 2,501 2,510 2,430 2,461 1,124,500
2026/02/12 2,551 2,606 2,528 2,550 763,400
2026/02/10 2,500 2,582 2,499 2,572 960,300
2026/02/09 2,520 2,530 2,461 2,489 896,200
2026/02/06 2,517 2,519 2,444 2,482 1,205,600
2026/02/05 2,497 2,579 2,479 2,567 866,100
2026/02/04 2,539 2,541 2,444 2,510 1,419,900
2026/02/03 2,540 2,572 2,515 2,552 853,600
2026/02/02 2,549 2,588 2,496 2,536 995,400
2026/01/30 2,514 2,575 2,498 2,548 717,700
2026/01/29 2,508 2,539 2,465 2,508 746,700
2026/01/28 2,581 2,588 2,475 2,507 1,339,100
2026/01/27 2,670 2,670 2,562 2,595 1,153,400
2026/01/26 2,685 2,838 2,640 2,680 2,944,700
2026/01/23 2,630 2,775 2,621 2,751 1,594,300
2026/01/22 2,626 2,657 2,591 2,635 888,400
2026/01/21 2,536 2,605 2,506 2,594 913,600
2026/01/20 2,628 2,709 2,577 2,586 1,647,000
2026/01/19 2,560 2,634 2,531 2,629 1,259,600
2026/01/16 2,581 2,598 2,532 2,563 936,300
2026/01/15 2,475 2,595 2,471 2,566 1,722,300
2026/01/14 2,506 2,520 2,452 2,465 1,436,000
2026/01/13 2,506 2,572 2,501 2,541 1,465,000
2026/01/09 2,520 2,549 2,441 2,466 1,357,700
2026/01/08 2,475 2,544 2,463 2,515 1,852,200
2026/01/07 2,371 2,451 2,348 2,432 2,026,000
2026/01/06 2,540 2,673 2,465 2,480 4,822,300
2026/01/05 2,362 2,388 2,265 2,290 1,784,500
2025/12/30 2,463 2,508 2,402 2,412 996,600
2025/12/29 2,499 2,516 2,438 2,463 1,051,200
2025/12/26 2,498 2,536 2,457 2,493 1,210,000
2025/12/25 2,402 2,524 2,385 2,510 1,192,000
2025/12/24 2,373 2,444 2,371 2,409 912,400
2025/12/23 2,330 2,403 2,311 2,400 910,200
2025/12/22 2,348 2,365 2,245 2,338 1,504,700
2025/12/19 2,317 2,342 2,112 2,332 3,742,300
2025/12/18 2,363 2,427 2,336 2,398 836,300
2025/12/17 2,385 2,438 2,354 2,371 964,700
2025/12/16 2,437 2,455 2,362 2,380 1,017,900
2025/12/15 2,500 2,560 2,468 2,480 1,491,300
2025/12/12 2,375 2,477 2,371 2,465 1,286,700
2025/12/11 2,395 2,427 2,343 2,370 1,002,800
2025/12/10 2,340 2,377 2,320 2,370 752,000
2025/12/09 2,236 2,399 2,232 2,370 1,663,600
2025/12/08 2,308 2,322 2,256 2,263 979,700
2025/12/05 2,320 2,379 2,294 2,329 1,046,600
2025/12/04 2,233 2,327 2,215 2,309 1,596,700
2025/12/03 2,390 2,408 2,192 2,240 3,519,100
2025/12/02 2,463 2,537 2,418 2,418 1,144,600
2025/12/01 2,543 2,563 2,465 2,476 969,300
2025/11/28 2,530 2,614 2,525 2,569 871,000
2025/11/27 2,526 2,566 2,478 2,555 829,200
2025/11/26 2,417 2,612 2,408 2,536 1,730,100
2025/11/25 2,450 2,522 2,396 2,406 1,079,200
2025/11/21 2,386 2,483 2,372 2,433 1,124,900
2025/11/20 2,460 2,482 2,383 2,460 1,159,800
2025/11/19 2,434 2,465 2,355 2,414 1,229,900
2025/11/18 2,613 2,643 2,445 2,448 2,044,500
2025/11/17 2,515 2,667 2,500 2,653 1,744,000
2025/11/14 2,462 2,524 2,460 2,507 919,100
2025/11/13 2,521 2,541 2,503 2,515 594,900
2025/11/12 2,491 2,541 2,480 2,541 723,700
2025/11/11 2,550 2,554 2,478 2,506 1,017,500
2025/11/10 2,543 2,572 2,513 2,566 698,800
2025/11/07 2,485 2,535 2,455 2,511 633,600
2025/11/06 2,479 2,562 2,475 2,522 840,900
2025/11/05 2,499 2,502 2,406 2,466 1,043,000
2025/11/04 2,425 2,541 2,415 2,532 873,400
2025/10/31 2,420 2,437 2,404 2,436 504,600
2025/10/30 2,377 2,424 2,374 2,404 622,000
2025/10/29 2,470 2,474 2,377 2,402 1,000,800
2025/10/28 2,494 2,521 2,441 2,480 675,100
2025/10/27 2,466 2,528 2,440 2,495 832,200
2025/10/24 2,496 2,529 2,431 2,460 1,468,000
2025/10/23 2,392 2,405 2,360 2,362 804,200
2025/10/22 2,425 2,467 2,414 2,432 706,700
2025/10/21 2,370 2,450 2,364 2,428 882,600
2025/10/20 2,370 2,433 2,352 2,365 903,500
2025/10/17 2,449 2,469 2,345 2,355 1,775,800
2025/10/16 2,582 2,597 2,482 2,514 1,841,500
2025/10/15 2,362 2,620 2,355 2,482 2,891,600
2025/10/14 2,431 2,449 2,344 2,381 1,345,400
2025/10/10 2,359 2,365 2,311 2,331 740,700
2025/10/09 2,368 2,388 2,359 2,378 506,500
2025/10/08 2,379 2,384 2,353 2,369 613,500
2025/10/07 2,430 2,434 2,383 2,385 629,800
2025/10/06 2,455 2,464 2,385 2,425 697,200
2025/10/03 2,354 2,441 2,350 2,423 628,700
2025/10/02 2,341 2,394 2,337 2,364 761,100
2025/10/01 2,395 2,400 2,321 2,346 1,271,300
2025/09/30 2,395 2,448 2,363 2,434 677,300
2025/09/29 2,413 2,439 2,370 2,422 928,700
2025/09/26 2,396 2,440 2,350 2,363 1,149,700
2025/09/25 2,444 2,444 2,389 2,437 1,187,000
2025/09/24 2,475 2,488 2,401 2,435 1,208,700
2025/09/22 2,562 2,571 2,483 2,488 993,000
2025/09/19 2,522 2,594 2,500 2,577 1,403,900
2025/09/18 2,501 2,522 2,446 2,470 1,346,200
2025/09/17 2,511 2,554 2,490 2,499 881,800
2025/09/16 2,570 2,570 2,492 2,541 1,182,800
2025/09/12 2,623 2,623 2,582 2,585 660,700
2025/09/11 2,647 2,662 2,589 2,600 784,000
2025/09/10 2,632 2,642 2,575 2,606 884,600
2025/09/09 2,646 2,710 2,632 2,653 822,900
2025/09/08 2,705 2,709 2,631 2,632 1,260,300
2025/09/05 2,670 2,685 2,651 2,671 607,500
2025/09/04 2,600 2,679 2,594 2,674 1,031,400
2025/09/03 2,620 2,629 2,581 2,601 1,393,200
2025/09/02 2,696 2,714 2,654 2,670 1,018,200
2025/09/01 2,641 2,703 2,622 2,691 971,100
2025/08/29 2,670 2,705 2,620 2,691 1,388,500
2025/08/28 2,651 2,673 2,626 2,657 712,200
2025/08/27 2,665 2,685 2,602 2,645 965,300

このページの先頭へ