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 |
---|---|---|---|---|---|
2013/12/30 | 485 | 486 | 467 | 467 | 2,454,000 |
2013/12/27 | 469 | 482 | 460 | 480 | 3,213,000 |
2013/12/26 | 437 | 459 | 434 | 453 | 2,487,000 |
2013/12/25 | 428 | 442 | 426 | 431 | 4,272,000 |
2013/12/24 | 432 | 445 | 428 | 432 | 2,772,000 |
2013/12/20 | 450 | 453 | 436 | 440 | 3,035,000 |
2013/12/19 | 430 | 473 | 426 | 460 | 4,095,000 |
2013/12/18 | 435 | 439 | 422 | 427 | 2,056,000 |
2013/12/17 | 422 | 450 | 422 | 438 | 3,313,000 |
2013/12/16 | 455 | 456 | 416 | 417 | 3,151,000 |
2013/12/13 | 465 | 469 | 456 | 456 | 1,169,000 |
2013/12/12 | 455 | 476 | 455 | 462 | 1,880,000 |
2013/12/11 | 473 | 473 | 440 | 469 | 4,385,000 |
2013/12/10 | 490 | 501 | 477 | 479 | 3,219,000 |
2013/12/09 | 495 | 508 | 481 | 505 | 6,777,000 |
2013/12/06 | 461 | 470 | 454 | 459 | 3,280,000 |
2013/12/05 | 423 | 453 | 420 | 453 | 3,195,000 |
2013/12/04 | 428 | 430 | 409 | 417 | 2,986,000 |
2013/12/03 | 441 | 446 | 436 | 439 | 1,885,000 |
2013/12/02 | 443 | 459 | 438 | 449 | 1,349,000 |
2013/11/29 | 459 | 470 | 447 | 451 | 1,446,000 |
2013/11/28 | 451 | 459 | 444 | 459 | 1,254,000 |
2013/11/27 | 463 | 466 | 445 | 446 | 2,384,000 |
2013/11/26 | 484 | 487 | 466 | 471 | 2,535,000 |
2013/11/25 | 499 | 505 | 490 | 496 | 2,004,000 |
2013/11/22 | 494 | 502 | 477 | 486 | 4,772,000 |
2013/11/21 | 455 | 464 | 448 | 462 | 1,388,000 |
2013/11/20 | 462 | 466 | 454 | 457 | 1,570,000 |
2013/11/19 | 460 | 462 | 451 | 460 | 1,331,000 |
2013/11/18 | 460 | 464 | 446 | 455 | 1,851,000 |
2013/11/15 | 450 | 462 | 445 | 450 | 2,150,000 |
2013/11/14 | 423 | 444 | 423 | 433 | 1,608,000 |
2013/11/13 | 419 | 438 | 416 | 422 | 2,022,000 |
2013/11/12 | 400 | 430 | 394 | 427 | 3,695,000 |
2013/11/11 | 422 | 426 | 401 | 407 | 2,590,000 |
2013/11/08 | 442 | 448 | 430 | 430 | 1,693,000 |
2013/11/07 | 451 | 461 | 447 | 450 | 1,658,000 |
2013/11/06 | 467 | 472 | 455 | 459 | 2,041,000 |
2013/11/05 | 455 | 474 | 446 | 472 | 2,819,000 |
2013/11/01 | 458 | 473 | 433 | 471 | 3,001,000 |
2013/10/31 | 447 | 465 | 446 | 459 | 1,975,000 |
2013/10/30 | 476 | 482 | 453 | 455 | 2,876,000 |
2013/10/29 | 495 | 496 | 471 | 482 | 2,361,000 |
2013/10/28 | 522 | 523 | 496 | 497 | 3,055,000 |
2013/10/25 | 520 | 536 | 491 | 528 | 6,889,000 |
2013/10/24 | 487 | 507 | 479 | 502 | 2,531,000 |
2013/10/23 | 514 | 518 | 467 | 485 | 5,370,000 |
2013/10/22 | 552 | 558 | 514 | 526 | 3,292,000 |
2013/10/21 | 543 | 561 | 536 | 538 | 3,428,000 |
2013/10/18 | 514 | 552 | 511 | 548 | 6,057,000 |
2013/10/17 | 505 | 529 | 501 | 504 | 4,171,000 |
2013/10/16 | 460 | 555 | 454 | 502 | 11,240,000 |
2013/10/15 | 502 | 503 | 470 | 475 | 4,436,000 |
2013/10/11 | 436 | 453 | 432 | 448 | 2,964,000 |
2013/10/10 | 425 | 440 | 412 | 422 | 2,104,000 |
2013/10/09 | 385 | 438 | 385 | 433 | 3,553,000 |
2013/10/08 | 337 | 408 | 337 | 400 | 8,199,000 |
2013/10/07 | 439 | 440 | 416 | 417 | 2,206,000 |
2013/10/04 | 427 | 441 | 414 | 441 | 2,009,000 |
2013/10/03 | 428 | 441 | 418 | 435 | 2,425,000 |
2013/10/02 | 448 | 462 | 413 | 434 | 6,160,000 |
2013/10/01 | 496 | 508 | 460 | 464 | 4,014,000 |
2013/09/30 | 491 | 514 | 480 | 503 | 3,967,000 |
2013/09/27 | 473 | 500 | 466 | 499 | 3,222,000 |
2013/09/26 | 443 | 472 | 442 | 472 | 2,123,000 |
2013/09/25 | 459 | 485 | 441 | 443 | 4,309,000 |
2013/09/24 | 451 | 467 | 447 | 460 | 1,466,000 |
2013/09/20 | 439 | 463 | 426 | 455 | 2,912,000 |
2013/09/19 | 472 | 478 | 423 | 445 | 4,213,000 |
2013/09/18 | 475 | 503 | 472 | 480 | 3,716,000 |
2013/09/17 | 446 | 472 | 439 | 467 | 2,686,000 |
2013/09/13 | 425 | 438 | 420 | 438 | 2,273,000 |
2013/09/12 | 422 | 443 | 414 | 432 | 3,678,000 |
2013/09/11 | 393 | 444 | 387 | 417 | 4,506,000 |
2013/09/10 | 409 | 416 | 397 | 401 | 1,668,000 |
2013/09/09 | 408 | 420 | 395 | 416 | 2,698,000 |
2013/09/06 | 390 | 394 | 376 | 382 | 1,599,000 |
2013/09/05 | 416 | 420 | 389 | 392 | 2,347,000 |
2013/09/04 | 400 | 425 | 395 | 406 | 3,027,000 |
2013/09/03 | 398 | 415 | 389 | 402 | 2,038,000 |
2013/09/02 | 391 | 430 | 380 | 399 | 4,716,000 |
2013/08/30 | 348 | 380 | 346 | 378 | 2,752,000 |
2013/08/29 | 332 | 344 | 326 | 337 | 1,523,000 |
2013/08/28 | 336 | 353 | 322 | 324 | 2,533,000 |
2013/08/27 | 357 | 369 | 332 | 360 | 1,956,000 |
2013/08/26 | 360 | 371 | 354 | 357 | 1,228,000 |
2013/08/23 | 384 | 388 | 367 | 368 | 1,472,000 |
2013/08/22 | 400 | 400 | 373 | 373 | 2,069,000 |
2013/08/21 | 413 | 421 | 388 | 397 | 3,462,000 |
2013/08/20 | 386 | 429 | 378 | 429 | 3,458,000 |
2013/08/19 | 377 | 397 | 374 | 388 | 1,746,000 |
2013/08/16 | 355 | 373 | 354 | 373 | 1,302,000 |
2013/08/15 | 352 | 374 | 352 | 362 | 1,201,000 |
2013/08/14 | 380 | 381 | 352 | 368 | 1,865,000 |
2013/08/13 | 331 | 388 | 320 | 372 | 5,163,000 |
2013/08/12 | 331 | 339 | 304 | 309 | 2,086,000 |
2013/08/09 | 342 | 359 | 334 | 343 | 1,606,000 |
2013/08/08 | 348 | 360 | 333 | 336 | 1,638,000 |
2013/08/07 | 374 | 378 | 354 | 356 | 2,117,000 |
2013/08/06 | 385 | 398 | 369 | 382 | 1,980,000 |
2013/08/05 | 368 | 398 | 359 | 379 | 2,136,000 |
2013/08/02 | 386 | 388 | 366 | 380 | 1,704,000 |
2013/08/01 | 363 | 370 | 310 | 356 | 2,627,000 |
2013/07/31 | 367 | 377 | 351 | 355 | 2,306,000 |
2013/07/30 | 327 | 408 | 327 | 383 | 5,152,000 |
2013/07/29 | 413 | 413 | 343 | 343 | 6,160,000 |
2013/07/26 | 432 | 437 | 421 | 423 | 1,280,000 |
2013/07/25 | 437 | 448 | 421 | 440 | 1,780,000 |
2013/07/24 | 421 | 455 | 420 | 438 | 2,342,000 |
2013/07/23 | 459 | 462 | 436 | 437 | 2,255,000 |
2013/07/22 | 460 | 486 | 456 | 463 | 2,777,000 |
2013/07/19 | 479 | 507 | 437 | 457 | 4,270,000 |
2013/07/18 | 432 | 474 | 421 | 472 | 4,901,000 |
2013/07/17 | 497 | 498 | 461 | 464 | 5,832,000 |
2013/07/16 | 460 | 527 | 450 | 517 | 9,572,000 |
2013/07/12 | 430 | 453 | 417 | 452 | 4,206,000 |
2013/07/11 | 391 | 448 | 391 | 423 | 7,200,000 |
2013/07/10 | 415 | 455 | 385 | 401 | 11,103,000 |
2013/07/09 | 364 | 438 | 323 | 438 | 7,195,000 |
2013/07/08 | 383 | 391 | 354 | 358 | 3,213,000 |
2013/07/05 | 361 | 383 | 356 | 374 | 2,554,000 |
2013/07/04 | 380 | 391 | 366 | 367 | 3,089,000 |
2013/07/03 | 378 | 394 | 363 | 388 | 4,209,000 |
2013/07/02 | 410 | 420 | 372 | 379 | 7,653,000 |
2013/07/01 | 364 | 380 | 352 | 380 | 11,096,000 |
2013/06/28 | 262 | 305 | 262 | 300 | 8,279,000 |
2013/06/27 | 260 | 328 | 194 | 286 | 19,981,000 |
2013/06/26 | 341 | 347 | 249 | 249 | 8,553,000 |
2013/06/25 | 320 | 352 | 285 | 329 | 14,430,000 |
2013/06/24 | 428 | 437 | 353 | 353 | 5,729,000 |
2013/06/21 | 445 | 445 | 408 | 433 | 2,730,000 |
2013/06/20 | 439 | 466 | 436 | 461 | 1,759,000 |
2013/06/19 | 508 | 509 | 445 | 455 | 2,563,000 |
2013/06/18 | 475 | 502 | 468 | 497 | 1,982,000 |
2013/06/17 | 468 | 491 | 461 | 473 | 1,664,000 |
2013/06/14 | 506 | 512 | 487 | 487 | 1,684,000 |
2013/06/13 | 500 | 517 | 489 | 493 | 2,723,000 |
2013/06/12 | 479 | 531 | 472 | 520 | 2,950,000 |
2013/06/11 | 522 | 547 | 451 | 494 | 5,263,000 |
2013/06/10 | 558 | 558 | 501 | 540 | 4,854,000 |
2013/06/07 | 561 | 570 | 501 | 501 | 4,351,000 |
2013/06/06 | 711 | 746 | 599 | 601 | 6,753,000 |
2013/06/05 | 695 | 749 | 680 | 749 | 9,223,000 |
2013/06/04 | 655 | 667 | 638 | 649 | 2,170,000 |
2013/06/03 | 637 | 669 | 630 | 649 | 3,464,000 |
2013/05/31 | 647 | 669 | 629 | 643 | 2,687,000 |
2013/05/30 | 623 | 637 | 616 | 627 | 2,479,000 |
2013/05/29 | 640 | 677 | 633 | 654 | 3,119,000 |
2013/05/28 | 630 | 653 | 605 | 615 | 3,013,000 |
2013/05/27 | 667 | 681 | 613 | 636 | 4,138,000 |
2013/05/24 | 741 | 776 | 662 | 702 | 7,572,000 |
2013/05/23 | 719 | 721 | 664 | 721 | 5,655,000 |
2013/05/22 | 678 | 692 | 600 | 621 | 5,551,000 |
2013/05/21 | 780 | 840 | 685 | 713 | 9,680,000 |
2013/05/20 | 735 | 735 | 714 | 735 | 1,949,000 |
2013/05/17 | 557 | 635 | 550 | 635 | 10,503,000 |
2013/05/16 | 533 | 535 | 484 | 535 | 9,092,000 |
2013/05/15 | 496 | 500 | 413 | 455 | 3,505,000 |
2013/05/14 | 491 | 516 | 486 | 501 | 2,657,000 |
2013/05/13 | 518 | 521 | 500 | 501 | 2,596,000 |
2013/05/10 | 501 | 526 | 492 | 518 | 2,709,000 |
2013/05/09 | 536 | 569 | 500 | 507 | 4,779,000 |
2013/05/08 | 518 | 590 | 510 | 535 | 10,165,000 |
2013/05/07 | 504 | 518 | 493 | 514 | 4,781,000 |
2013/05/02 | 447 | 480 | 437 | 479 | 3,760,000 |
2013/05/01 | 463 | 524 | 447 | 447 | 11,051,000 |
2013/04/30 | 430 | 469 | 428 | 465 | 6,009,000 |
2013/04/26 | 440 | 446 | 427 | 434 | 2,846,000 |
2013/04/25 | 459 | 459 | 428 | 443 | 3,986,000 |
2013/04/24 | 426 | 459 | 424 | 443 | 7,005,000 |
2013/04/23 | 432 | 438 | 417 | 424 | 2,447,000 |
2013/04/22 | 423 | 444 | 420 | 434 | 3,701,000 |
2013/04/19 | 405 | 421 | 399 | 415 | 2,394,000 |
2013/04/18 | 407 | 416 | 398 | 403 | 2,180,000 |
2013/04/17 | 400 | 429 | 395 | 410 | 3,561,000 |
2013/04/16 | 423 | 427 | 388 | 399 | 5,241,000 |
2013/04/15 | 400 | 463 | 395 | 439 | 8,697,000 |
2013/04/12 | 364 | 395 | 364 | 393 | 4,145,000 |
2013/04/11 | 362 | 373 | 354 | 362 | 1,917,000 |
2013/04/10 | 348 | 373 | 346 | 361 | 2,751,000 |
2013/04/09 | 357 | 360 | 340 | 348 | 2,334,000 |
2013/04/08 | 335 | 355 | 331 | 352 | 1,862,000 |
2013/04/05 | 336 | 349 | 327 | 339 | 2,224,000 |
2013/04/04 | 342 | 367 | 320 | 335 | 3,699,000 |
2013/04/03 | 356 | 377 | 352 | 358 | 2,417,000 |
2013/04/02 | 338 | 380 | 270 | 372 | 5,107,000 |
2013/04/01 | 403 | 404 | 331 | 346 | 3,762,000 |
2013/03/29 | 394 | 415 | 387 | 406 | 4,201,000 |
2013/03/28 | 378 | 388 | 363 | 387 | 1,977,000 |
2013/03/27 | 391 | 399 | 376 | 378 | 2,516,000 |
2013/03/26 | 377 | 392 | 375 | 391 | 2,605,000 |
2013/03/25 | 362 | 389 | 356 | 383 | 4,497,000 |
2013/03/22 | 365 | 377 | 352 | 360 | 2,556,000 |
2013/03/21 | 371 | 377 | 355 | 359 | 4,601,000 |
2013/03/19 | 391 | 397 | 368 | 376 | 2,715,000 |
2013/03/18 | 381 | 402 | 381 | 388 | 2,796,000 |
2013/03/15 | 406 | 411 | 381 | 386 | 5,590,000 |
2013/03/14 | 380 | 428 | 380 | 414 | 10,114,000 |
2013/03/13 | 371 | 396 | 363 | 375 | 6,317,000 |
2013/03/12 | 343 | 411 | 337 | 381 | 16,295,000 |
2013/03/11 | 377 | 395 | 335 | 341 | 14,929,000 |
2013/03/08 | 491 | 499 | 409 | 409 | 13,117,000 |
2013/03/07 | 516 | 533 | 478 | 509 | 8,426,000 |
2013/03/06 | 440 | 517 | 439 | 510 | 16,286,000 |
2013/03/05 | 423 | 463 | 404 | 449 | 11,809,000 |
2013/03/04 | 427 | 477 | 402 | 431 | 26,408,000 |
2013/03/01 | 380 | 397 | 373 | 397 | 11,085,000 |
2013/02/28 | 328 | 330 | 300 | 317 | 7,262,000 |
2013/02/27 | 299 | 328 | 287 | 320 | 16,879,000 |
2013/02/26 | 288 | 310 | 257 | 279 | 14,019,000 |
2013/02/25 | 229 | 302 | 227 | 301 | 22,278,000 |
2013/02/22 | 220 | 240 | 211 | 222 | 11,834,000 |
2013/02/21 | 195 | 235 | 190 | 225 | 20,902,000 |
2013/02/20 | 178 | 202 | 174 | 202 | 8,264,000 |
2013/02/19 | 171 | 176 | 171 | 176 | 1,764,000 |
2013/02/18 | 169 | 174 | 167 | 173 | 1,731,000 |
2013/02/15 | 171 | 174 | 166 | 170 | 3,442,000 |
2013/02/14 | 169 | 178 | 167 | 175 | 2,420,000 |
2013/02/13 | 170 | 171 | 166 | 171 | 2,392,000 |
2013/02/12 | 176 | 176 | 170 | 172 | 2,675,000 |
2013/02/08 | 178 | 181 | 172 | 172 | 4,426,000 |
2013/02/07 | 165 | 177 | 162 | 176 | 4,249,000 |
2013/02/06 | 169 | 169 | 159 | 164 | 5,782,000 |
2013/02/05 | 190 | 194 | 164 | 166 | 21,276,000 |
2013/02/04 | 155 | 160 | 146 | 146 | 3,136,000 |
2013/02/01 | 144 | 153 | 144 | 152 | 2,941,000 |
2013/01/31 | 149 | 153 | 144 | 149 | 3,628,000 |
2013/01/30 | 154 | 160 | 145 | 152 | 6,266,000 |
2013/01/29 | 170 | 171 | 155 | 159 | 6,213,000 |
2013/01/28 | 170 | 176 | 169 | 171 | 5,054,000 |
2013/01/25 | 169 | 174 | 167 | 171 | 3,273,000 |
2013/01/24 | 175 | 183 | 161 | 171 | 9,800,000 |
2013/01/23 | 150 | 172 | 148 | 160 | 9,937,000 |
2013/01/22 | 164 | 168 | 154 | 157 | 9,426,000 |
2013/01/21 | 176 | 181 | 166 | 173 | 6,253,000 |
2013/01/18 | 175 | 191 | 174 | 180 | 9,347,000 |
2013/01/17 | 184 | 187 | 169 | 179 | 10,108,000 |
2013/01/16 | 163 | 173 | 156 | 166 | 8,369,000 |
2013/01/15 | 155 | 183 | 150 | 164 | 16,909,000 |
2013/01/11 | 147 | 149 | 143 | 145 | 4,461,000 |
2013/01/10 | 148 | 153 | 140 | 149 | 7,533,000 |
2013/01/09 | 135 | 147 | 135 | 144 | 6,575,000 |
2013/01/08 | 133 | 138 | 128 | 130 | 5,083,000 |
2013/01/07 | 122 | 154 | 122 | 142 | 12,335,000 |
2013/01/04 | 122 | 122 | 116 | 118 | 3,683,000 |