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
2011/12/30 88 92 87 89 2,298,000
2011/12/29 93 93 89 89 2,014,000
2011/12/28 95 97 92 93 1,622,000
2011/12/27 92 96 91 93 2,401,000
2011/12/26 99 100 92 93 5,747,000
2011/12/22 100 102 98 101 1,946,000
2011/12/21 104 104 100 102 3,574,000
2011/12/20 100 104 100 102 4,017,000
2011/12/19 106 107 100 101 6,585,000
2011/12/16 98 107 97 106 6,951,000
2011/12/15 102 104 97 99 4,652,000
2011/12/14 103 109 100 102 8,386,000
2011/12/13 107 108 100 103 9,333,000
2011/12/12 114 120 107 110 12,834,000
2011/12/09 114 123 107 113 26,406,000
2011/12/08 102 116 97 115 20,555,000
2011/12/07 93 100 92 100 9,251,000
2011/12/06 94 107 91 94 19,959,000
2011/12/05 89 98 87 98 7,291,000
2011/12/02 93 93 87 89 7,327,000
2011/12/01 93 97 91 94 7,365,000
2011/11/30 102 103 89 90 14,973,000
2011/11/29 87 98 85 97 17,111,000
2011/11/28 80 86 80 83 8,784,000
2011/11/25 87 89 80 82 14,133,000
2011/11/24 93 96 86 87 17,344,000
2011/11/22 127 131 95 98 35,429,000
2011/11/21 113 137 109 133 29,426,000
2011/11/18 88 103 85 103 17,308,000
2011/11/17 86 93 83 90 14,766,000
2011/11/16 80 81 75 78 5,626,000
2011/11/15 89 95 80 80 12,430,000
2011/11/14 93 106 91 91 21,760,000
2011/11/11 81 90 79 89 10,203,000
2011/11/10 79 86 77 82 7,491,000
2011/11/09 76 84 73 83 8,390,000
2011/11/08 87 90 76 76 14,555,000
2011/11/07 76 87 74 83 15,972,000
2011/11/04 69 73 68 73 9,713,000
2011/11/02 67 68 64 65 3,893,000
2011/11/01 65 73 64 69 9,314,000
2011/10/31 66 67 63 65 3,513,000
2011/10/28 68 68 65 67 3,835,000
2011/10/27 72 73 66 67 6,858,000
2011/10/26 75 80 72 73 14,322,000
2011/10/25 64 79 62 78 11,960,000
2011/10/24 69 72 64 65 8,988,000
2011/10/21 64 67 61 64 9,729,000
2011/10/20 69 71 66 66 5,325,000
2011/10/19 74 74 70 71 3,279,000
2011/10/18 76 79 72 73 9,177,000
2011/10/17 74 76 70 73 7,116,000
2011/10/14 76 79 75 76 5,964,000
2011/10/13 84 84 77 80 9,444,000
2011/10/12 90 91 84 85 10,101,000
2011/10/11 94 97 87 90 14,849,000
2011/10/07 83 95 79 88 31,444,000
2011/10/06 75 78 70 75 14,121,000
2011/10/05 78 82 68 71 16,399,000
2011/10/04 81 85 74 75 15,141,000
2011/10/03 93 101 88 88 12,872,000
2011/09/30 88 98 85 92 14,386,000
2011/09/29 106 107 90 91 18,944,000
2011/09/28 99 106 88 103 25,389,000
2011/09/27 124 132 95 99 22,273,000
2011/09/26 165 187 102 129 25,889,000
2011/09/22 193 197 138 145 17,504,000
2011/09/21 203 205 188 188 11,574,000
2011/09/20 186 205 184 198 11,068,000
2011/09/16 165 215 164 179 19,654,000
2011/09/15 125 173 122 170 18,204,000
2011/09/14 135 136 126 127 9,663,000
2011/09/13 123 132 121 131 13,974,000
2011/09/12 119 126 110 123 14,897,000
2011/09/09 116 124 109 116 11,182,000
2011/09/08 102 129 100 109 24,709,000
2011/09/07 86 113 82 108 28,668,000
2011/09/06 77 84 72 83 16,166,000
2011/09/05 65 79 64 77 12,787,000
2011/09/02 69 71 64 64 8,793,000
2011/09/01 69 74 65 70 11,006,000
2011/08/31 75 82 70 73 14,464,000
2011/08/30 64 78 57 76 29,488,000
2011/08/29 63 68 54 68 30,011,000
2011/08/26 46 52 37 38 22,948,000
2011/08/25 30 44 29 42 10,821,000
2011/08/24 28 30 28 29 402,000
2011/08/23 28 28 27 28 611,000
2011/08/22 28 29 27 28 415,000
2011/08/19 29 29 28 28 121,000
2011/08/18 29 30 29 30 334,000
2011/08/17 29 30 28 30 463,000
2011/08/16 29 29 28 29 311,000
2011/08/15 29 30 28 29 562,000
2011/08/12 29 29 28 29 680,000
2011/08/11 28 29 28 28 441,000
2011/08/10 29 30 28 29 967,000
2011/08/09 27 29 25 28 2,628,000
2011/08/08 30 31 29 29 1,006,000
2011/08/05 29 31 29 31 2,012,000
2011/08/04 32 32 31 32 1,122,000
2011/08/03 32 37 30 32 11,349,000
2011/08/02 29 31 29 30 325,000
2011/08/01 28 30 28 29 314,000
2011/07/29 29 29 28 29 291,000
2011/07/28 30 30 29 30 1,094,000
2011/07/27 30 30 30 30 324,000
2011/07/26 30 31 29 30 255,000
2011/07/25 31 31 29 30 522,000
2011/07/22 30 31 29 31 1,164,000
2011/07/21 33 34 30 30 2,943,000
2011/07/20 30 34 29 34 3,482,000
2011/07/19 29 30 29 30 509,000
2011/07/15 29 30 28 30 878,000
2011/07/14 29 31 28 30 4,098,000
2011/07/13 26 28 26 28 1,071,000
2011/07/12 27 27 25 27 1,241,000
2011/07/11 26 27 26 27 1,160,000
2011/07/08 27 27 25 26 971,000
2011/07/07 26 27 25 26 572,000
2011/07/06 26 26 25 25 309,000
2011/07/05 26 26 25 26 297,000
2011/07/04 25 26 25 26 310,000
2011/07/01 25 26 25 25 120,000
2011/06/30 26 26 25 25 629,000
2011/06/29 26 27 26 26 174,000
2011/06/28 25 28 25 26 1,005,000
2011/06/27 26 26 25 25 125,000
2011/06/24 25 26 25 26 176,000
2011/06/23 26 26 25 25 25,000
2011/06/22 25 26 25 25 277,000
2011/06/21 25 26 24 26 657,000
2011/06/20 26 26 25 25 260,000
2011/06/17 26 26 25 26 281,000
2011/06/16 26 27 26 27 224,000
2011/06/15 26 27 26 27 394,000
2011/06/14 26 27 25 26 782,000
2011/06/13 26 27 26 26 1,217,000
2011/06/10 26 27 26 27 84,000
2011/06/09 26 27 26 26 98,000
2011/06/08 27 27 26 27 549,000
2011/06/07 27 27 26 27 132,000
2011/06/06 27 27 26 26 370,000
2011/06/03 27 27 26 26 202,000
2011/06/02 27 28 26 27 936,000
2011/06/01 28 28 27 28 326,000
2011/05/31 28 28 26 27 1,587,000
2011/05/30 26 30 26 29 2,946,000
2011/05/27 26 26 25 25 181,000
2011/05/26 27 27 26 26 1,181,000
2011/05/25 26 28 25 27 1,530,000
2011/05/24 25 26 25 26 183,000
2011/05/23 25 26 25 25 71,000
2011/05/20 25 26 25 25 392,000
2011/05/19 25 26 25 25 107,000
2011/05/18 25 26 25 25 662,000
2011/05/17 26 26 25 25 324,000
2011/05/16 27 27 26 26 1,328,000
2011/05/13 27 28 27 27 368,000
2011/05/12 29 29 28 28 962,000
2011/05/11 29 29 28 29 207,000
2011/05/10 29 30 27 29 990,000
2011/05/09 29 29 28 29 947,000
2011/05/06 26 30 25 30 4,256,000
2011/05/02 25 26 25 26 1,609,000
2011/04/28 25 25 24 25 112,000
2011/04/27 25 25 24 25 172,000
2011/04/26 24 25 24 25 100,000
2011/04/25 24 25 24 24 498,000
2011/04/22 24 24 23 24 75,000
2011/04/21 24 24 23 23 68,000
2011/04/20 23 24 23 24 101,000
2011/04/19 24 24 23 23 1,138,000
2011/04/18 23 25 23 24 887,000
2011/04/15 23 24 23 23 179,000
2011/04/14 24 24 23 23 238,000
2011/04/13 23 24 23 24 96,000
2011/04/12 25 25 23 24 908,000
2011/04/11 23 26 23 25 1,844,000
2011/04/08 22 23 22 23 229,000
2011/04/07 23 23 22 23 170,000
2011/04/06 23 23 22 23 277,000
2011/04/05 23 23 22 23 527,000
2011/04/04 24 24 23 24 187,000
2011/04/01 24 24 23 24 121,000
2011/03/31 23 24 23 24 211,000
2011/03/30 23 23 22 23 630,000
2011/03/29 23 24 22 23 421,000
2011/03/28 22 23 21 23 820,000
2011/03/25 23 24 22 22 809,000
2011/03/24 24 24 23 24 936,000
2011/03/23 24 24 23 24 804,000
2011/03/22 23 24 23 23 591,000
2011/03/18 20 22 20 22 1,096,000
2011/03/17 18 21 17 20 1,461,000
2011/03/16 18 22 18 19 2,117,000
2011/03/15 21 22 13 18 4,690,000
2011/03/14 19 25 19 21 3,555,000
2011/03/11 26 27 26 27 737,000
2011/03/10 27 27 26 26 423,000
2011/03/09 27 27 26 27 174,000
2011/03/08 27 28 26 27 302,000
2011/03/07 27 28 26 27 305,000
2011/03/04 27 28 27 27 123,000
2011/03/03 27 28 27 27 457,000
2011/03/02 27 28 27 28 167,000
2011/03/01 27 28 27 28 289,000
2011/02/28 27 28 26 27 435,000
2011/02/25 27 28 27 27 325,000
2011/02/24 28 28 26 27 1,487,000
2011/02/23 28 28 27 28 791,000
2011/02/22 29 29 27 29 1,039,000
2011/02/21 28 29 27 29 1,191,000
2011/02/18 27 28 27 27 1,509,000
2011/02/17 27 28 27 27 167,000
2011/02/16 28 28 27 28 568,000
2011/02/15 28 29 27 28 882,000
2011/02/14 28 28 27 28 415,000
2011/02/10 28 29 28 29 473,000
2011/02/09 28 29 27 28 1,841,000
2011/02/08 28 28 27 27 225,000
2011/02/07 27 28 27 28 194,000
2011/02/04 27 27 27 27 463,000
2011/02/03 28 28 27 27 716,000
2011/02/02 27 28 27 28 272,000
2011/02/01 27 27 27 27 272,000
2011/01/31 27 27 26 27 808,000
2011/01/28 27 28 27 27 745,000
2011/01/27 27 28 27 27 182,000
2011/01/26 27 28 27 27 858,000
2011/01/25 27 28 27 27 157,000
2011/01/24 26 28 26 27 1,492,000
2011/01/21 27 28 26 27 2,031,000
2011/01/20 28 28 27 27 563,000
2011/01/19 28 29 27 28 730,000
2011/01/18 27 29 27 29 3,047,000
2011/01/17 27 28 26 27 1,356,000
2011/01/14 28 28 27 27 520,000
2011/01/13 28 29 27 28 600,000
2011/01/12 28 29 27 29 492,000
2011/01/11 28 29 27 29 1,101,000
2011/01/07 28 29 28 28 547,000
2011/01/06 28 29 28 29 451,000
2011/01/05 28 29 28 28 388,000
2011/01/04 29 29 28 29 281,000

このページの先頭へ