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 |
---|---|---|---|---|---|
2016/12/30 | 210 | 225 | 210 | 218 | 2,030,000 |
2016/12/29 | 213 | 218 | 201 | 216 | 3,029,000 |
2016/12/28 | 193 | 225 | 192 | 221 | 6,524,000 |
2016/12/27 | 194 | 195 | 187 | 191 | 1,807,000 |
2016/12/26 | 185 | 192 | 184 | 192 | 1,701,000 |
2016/12/22 | 180 | 185 | 180 | 184 | 836,000 |
2016/12/21 | 178 | 188 | 178 | 181 | 1,063,000 |
2016/12/20 | 177 | 180 | 175 | 178 | 416,000 |
2016/12/19 | 180 | 180 | 177 | 177 | 493,000 |
2016/12/16 | 181 | 183 | 179 | 180 | 673,000 |
2016/12/15 | 183 | 184 | 180 | 181 | 494,000 |
2016/12/14 | 183 | 184 | 181 | 182 | 693,000 |
2016/12/13 | 178 | 183 | 176 | 183 | 943,000 |
2016/12/12 | 177 | 181 | 174 | 180 | 857,000 |
2016/12/09 | 176 | 178 | 175 | 177 | 445,000 |
2016/12/08 | 177 | 179 | 175 | 176 | 490,000 |
2016/12/07 | 177 | 179 | 175 | 176 | 445,000 |
2016/12/06 | 175 | 180 | 174 | 175 | 419,000 |
2016/12/05 | 173 | 177 | 172 | 174 | 323,000 |
2016/12/02 | 179 | 179 | 174 | 175 | 540,000 |
2016/12/01 | 183 | 184 | 179 | 179 | 602,000 |
2016/11/30 | 179 | 184 | 178 | 183 | 899,000 |
2016/11/29 | 174 | 181 | 174 | 177 | 881,000 |
2016/11/28 | 175 | 176 | 174 | 175 | 365,000 |
2016/11/25 | 174 | 175 | 173 | 175 | 321,000 |
2016/11/24 | 175 | 175 | 173 | 175 | 246,000 |
2016/11/22 | 176 | 176 | 172 | 175 | 331,000 |
2016/11/21 | 172 | 176 | 172 | 176 | 451,000 |
2016/11/18 | 176 | 176 | 172 | 172 | 366,000 |
2016/11/17 | 176 | 178 | 174 | 174 | 511,000 |
2016/11/16 | 170 | 179 | 170 | 178 | 920,000 |
2016/11/15 | 164 | 170 | 163 | 170 | 607,000 |
2016/11/14 | 161 | 165 | 161 | 165 | 451,000 |
2016/11/11 | 162 | 164 | 160 | 163 | 409,000 |
2016/11/10 | 161 | 167 | 158 | 162 | 1,121,000 |
2016/11/09 | 167 | 168 | 142 | 153 | 2,426,000 |
2016/11/08 | 167 | 169 | 167 | 168 | 167,000 |
2016/11/07 | 166 | 168 | 165 | 167 | 314,000 |
2016/11/04 | 167 | 168 | 163 | 165 | 735,000 |
2016/11/02 | 171 | 173 | 168 | 169 | 879,000 |
2016/11/01 | 179 | 179 | 175 | 175 | 529,000 |
2016/10/31 | 179 | 183 | 179 | 179 | 1,147,000 |
2016/10/28 | 173 | 180 | 172 | 176 | 2,334,000 |
2016/10/27 | 169 | 171 | 168 | 170 | 477,000 |
2016/10/26 | 169 | 171 | 168 | 169 | 466,000 |
2016/10/25 | 171 | 172 | 169 | 170 | 625,000 |
2016/10/24 | 172 | 173 | 170 | 171 | 649,000 |
2016/10/21 | 169 | 172 | 169 | 171 | 584,000 |
2016/10/20 | 169 | 170 | 168 | 168 | 332,000 |
2016/10/19 | 168 | 170 | 167 | 170 | 454,000 |
2016/10/18 | 169 | 170 | 166 | 168 | 630,000 |
2016/10/17 | 167 | 169 | 165 | 167 | 454,000 |
2016/10/14 | 167 | 169 | 166 | 168 | 456,000 |
2016/10/13 | 169 | 169 | 167 | 168 | 564,000 |
2016/10/12 | 170 | 172 | 169 | 169 | 526,000 |
2016/10/11 | 172 | 174 | 169 | 172 | 548,000 |
2016/10/07 | 172 | 173 | 168 | 173 | 711,000 |
2016/10/06 | 173 | 174 | 172 | 172 | 306,000 |
2016/10/05 | 174 | 175 | 172 | 175 | 343,000 |
2016/10/04 | 176 | 179 | 173 | 174 | 775,000 |
2016/10/03 | 174 | 175 | 173 | 175 | 471,000 |
2016/09/30 | 172 | 175 | 172 | 173 | 479,000 |
2016/09/29 | 175 | 176 | 173 | 174 | 796,000 |
2016/09/28 | 173 | 173 | 170 | 172 | 1,449,000 |
2016/09/27 | 184 | 186 | 171 | 173 | 2,944,000 |
2016/09/26 | 183 | 190 | 182 | 183 | 1,928,000 |
2016/09/23 | 177 | 186 | 177 | 181 | 2,473,000 |
2016/09/21 | 171 | 173 | 169 | 172 | 692,000 |
2016/09/20 | 178 | 178 | 170 | 171 | 957,000 |
2016/09/16 | 178 | 178 | 173 | 178 | 802,000 |
2016/09/15 | 184 | 184 | 175 | 179 | 1,263,000 |
2016/09/14 | 191 | 195 | 183 | 184 | 1,843,000 |
2016/09/13 | 201 | 203 | 188 | 188 | 2,589,000 |
2016/09/12 | 208 | 231 | 197 | 201 | 9,475,000 |
2016/09/09 | 185 | 221 | 182 | 216 | 17,305,000 |
2016/09/08 | 173 | 173 | 170 | 171 | 414,000 |
2016/09/07 | 171 | 175 | 170 | 174 | 414,000 |
2016/09/06 | 171 | 175 | 170 | 172 | 452,000 |
2016/09/05 | 173 | 173 | 168 | 170 | 397,000 |
2016/09/02 | 170 | 176 | 170 | 171 | 550,000 |
2016/09/01 | 169 | 171 | 166 | 171 | 409,000 |
2016/08/31 | 167 | 171 | 166 | 169 | 498,000 |
2016/08/30 | 166 | 167 | 163 | 164 | 571,000 |
2016/08/29 | 168 | 169 | 163 | 168 | 724,000 |
2016/08/26 | 171 | 172 | 163 | 167 | 996,000 |
2016/08/25 | 188 | 188 | 165 | 169 | 2,695,000 |
2016/08/24 | 190 | 191 | 186 | 188 | 374,000 |
2016/08/23 | 188 | 192 | 188 | 190 | 311,000 |
2016/08/22 | 194 | 194 | 186 | 190 | 750,000 |
2016/08/19 | 196 | 202 | 191 | 195 | 729,000 |
2016/08/18 | 217 | 218 | 195 | 196 | 2,917,000 |
2016/08/17 | 204 | 206 | 199 | 199 | 433,000 |
2016/08/16 | 206 | 211 | 204 | 206 | 360,000 |
2016/08/15 | 205 | 220 | 204 | 207 | 898,000 |
2016/08/12 | 188 | 201 | 186 | 200 | 593,000 |
2016/08/10 | 197 | 198 | 191 | 191 | 365,000 |
2016/08/09 | 189 | 194 | 189 | 194 | 367,000 |
2016/08/08 | 196 | 199 | 188 | 189 | 679,000 |
2016/08/05 | 201 | 204 | 197 | 198 | 409,000 |
2016/08/04 | 204 | 207 | 199 | 201 | 687,000 |
2016/08/03 | 210 | 222 | 200 | 203 | 1,570,000 |
2016/08/02 | 208 | 213 | 208 | 212 | 443,000 |
2016/08/01 | 206 | 212 | 204 | 206 | 661,000 |
2016/07/29 | 208 | 211 | 205 | 211 | 488,000 |
2016/07/28 | 208 | 213 | 208 | 208 | 411,000 |
2016/07/27 | 210 | 212 | 208 | 208 | 328,000 |
2016/07/26 | 208 | 212 | 208 | 210 | 329,000 |
2016/07/25 | 213 | 214 | 208 | 208 | 416,000 |
2016/07/22 | 210 | 215 | 210 | 210 | 313,000 |
2016/07/21 | 217 | 218 | 213 | 213 | 337,000 |
2016/07/20 | 211 | 215 | 210 | 215 | 597,000 |
2016/07/19 | 208 | 216 | 206 | 211 | 606,000 |
2016/07/15 | 212 | 212 | 206 | 210 | 471,000 |
2016/07/14 | 216 | 218 | 212 | 213 | 521,000 |
2016/07/13 | 219 | 219 | 213 | 215 | 700,000 |
2016/07/12 | 222 | 223 | 216 | 216 | 499,000 |
2016/07/11 | 218 | 222 | 215 | 219 | 584,000 |
2016/07/08 | 214 | 216 | 206 | 213 | 724,000 |
2016/07/07 | 227 | 229 | 213 | 213 | 821,000 |
2016/07/06 | 223 | 227 | 217 | 222 | 1,018,000 |
2016/07/05 | 243 | 243 | 230 | 234 | 777,000 |
2016/07/04 | 240 | 247 | 237 | 244 | 552,000 |
2016/07/01 | 238 | 242 | 231 | 242 | 720,000 |
2016/06/30 | 227 | 235 | 226 | 230 | 749,000 |
2016/06/29 | 222 | 225 | 218 | 222 | 738,000 |
2016/06/28 | 205 | 219 | 202 | 215 | 834,000 |
2016/06/27 | 195 | 214 | 195 | 210 | 1,530,000 |
2016/06/24 | 223 | 229 | 180 | 190 | 2,613,000 |
2016/06/23 | 211 | 220 | 206 | 215 | 894,000 |
2016/06/22 | 222 | 227 | 208 | 214 | 1,029,000 |
2016/06/21 | 210 | 225 | 210 | 223 | 941,000 |
2016/06/20 | 204 | 213 | 204 | 210 | 790,000 |
2016/06/17 | 212 | 216 | 201 | 202 | 1,053,000 |
2016/06/16 | 229 | 234 | 195 | 200 | 1,861,000 |
2016/06/15 | 220 | 236 | 214 | 234 | 1,362,000 |
2016/06/14 | 254 | 258 | 209 | 225 | 2,530,000 |
2016/06/13 | 273 | 275 | 262 | 262 | 777,000 |
2016/06/10 | 282 | 286 | 279 | 281 | 571,000 |
2016/06/09 | 274 | 282 | 272 | 280 | 629,000 |
2016/06/08 | 269 | 278 | 267 | 276 | 672,000 |
2016/06/07 | 261 | 270 | 258 | 269 | 658,000 |
2016/06/06 | 267 | 268 | 258 | 258 | 683,000 |
2016/06/03 | 256 | 270 | 256 | 270 | 779,000 |
2016/06/02 | 261 | 261 | 252 | 256 | 424,000 |
2016/06/01 | 267 | 270 | 260 | 263 | 573,000 |
2016/05/31 | 264 | 273 | 264 | 269 | 486,000 |
2016/05/30 | 252 | 263 | 252 | 262 | 433,000 |
2016/05/27 | 256 | 261 | 252 | 253 | 439,000 |
2016/05/26 | 262 | 264 | 251 | 259 | 712,000 |
2016/05/25 | 266 | 270 | 263 | 263 | 525,000 |
2016/05/24 | 267 | 270 | 264 | 264 | 332,000 |
2016/05/23 | 271 | 275 | 264 | 269 | 759,000 |
2016/05/20 | 261 | 272 | 259 | 269 | 970,000 |
2016/05/19 | 250 | 262 | 249 | 262 | 1,148,000 |
2016/05/18 | 259 | 264 | 237 | 243 | 1,788,000 |
2016/05/17 | 251 | 266 | 249 | 264 | 1,189,000 |
2016/05/16 | 264 | 269 | 252 | 254 | 1,609,000 |
2016/05/13 | 276 | 276 | 261 | 266 | 1,670,000 |
2016/05/12 | 298 | 299 | 290 | 290 | 748,000 |
2016/05/11 | 301 | 303 | 297 | 297 | 716,000 |
2016/05/10 | 300 | 303 | 294 | 299 | 511,000 |
2016/05/09 | 303 | 308 | 296 | 303 | 752,000 |
2016/05/06 | 300 | 318 | 290 | 301 | 1,876,000 |
2016/05/02 | 277 | 299 | 276 | 292 | 845,000 |
2016/04/28 | 306 | 306 | 285 | 292 | 973,000 |
2016/04/27 | 297 | 307 | 291 | 306 | 931,000 |
2016/04/26 | 306 | 315 | 292 | 294 | 2,200,000 |
2016/04/25 | 325 | 327 | 311 | 314 | 1,007,000 |
2016/04/22 | 328 | 331 | 315 | 323 | 1,851,000 |
2016/04/21 | 316 | 337 | 307 | 335 | 2,715,000 |
2016/04/20 | 331 | 331 | 291 | 309 | 3,419,000 |
2016/04/19 | 316 | 332 | 310 | 331 | 3,648,000 |
2016/04/18 | 294 | 318 | 290 | 305 | 2,188,000 |
2016/04/15 | 317 | 326 | 299 | 301 | 3,761,000 |
2016/04/14 | 286 | 331 | 282 | 322 | 7,591,000 |
2016/04/13 | 295 | 298 | 275 | 282 | 7,507,000 |
2016/04/12 | 385 | 395 | 300 | 300 | 10,846,000 |
2016/04/11 | 344 | 380 | 337 | 380 | 5,705,000 |
2016/04/08 | 289 | 331 | 287 | 328 | 5,403,000 |
2016/04/07 | 270 | 295 | 270 | 295 | 3,513,000 |
2016/04/06 | 260 | 272 | 258 | 269 | 1,160,000 |
2016/04/05 | 268 | 277 | 256 | 266 | 2,144,000 |
2016/04/04 | 249 | 269 | 245 | 268 | 1,468,000 |
2016/04/01 | 255 | 255 | 242 | 252 | 1,115,000 |
2016/03/31 | 263 | 265 | 250 | 257 | 1,904,000 |
2016/03/30 | 243 | 260 | 240 | 260 | 2,157,000 |
2016/03/29 | 221 | 238 | 221 | 237 | 1,199,000 |
2016/03/28 | 228 | 228 | 219 | 221 | 1,125,000 |
2016/03/25 | 231 | 240 | 230 | 230 | 597,000 |
2016/03/24 | 243 | 251 | 220 | 234 | 3,541,000 |
2016/03/23 | 228 | 250 | 226 | 242 | 3,784,000 |
2016/03/22 | 216 | 226 | 213 | 223 | 2,006,000 |
2016/03/18 | 211 | 213 | 200 | 211 | 1,181,000 |
2016/03/17 | 206 | 226 | 199 | 203 | 3,263,000 |
2016/03/16 | 191 | 206 | 191 | 206 | 1,298,000 |
2016/03/15 | 195 | 202 | 187 | 191 | 1,775,000 |
2016/03/14 | 182 | 220 | 181 | 199 | 8,969,000 |
2016/03/11 | 177 | 181 | 174 | 178 | 512,000 |
2016/03/10 | 177 | 180 | 172 | 178 | 555,000 |
2016/03/09 | 178 | 186 | 175 | 175 | 781,000 |
2016/03/08 | 180 | 184 | 168 | 181 | 1,286,000 |
2016/03/07 | 188 | 189 | 179 | 179 | 1,111,000 |
2016/03/04 | 174 | 193 | 172 | 184 | 4,160,000 |
2016/03/03 | 148 | 183 | 148 | 170 | 3,145,000 |
2016/03/02 | 146 | 151 | 146 | 147 | 929,000 |
2016/03/01 | 142 | 146 | 141 | 145 | 445,000 |
2016/02/29 | 142 | 148 | 142 | 142 | 582,000 |
2016/02/26 | 147 | 148 | 140 | 141 | 729,000 |
2016/02/25 | 141 | 148 | 140 | 146 | 600,000 |
2016/02/24 | 138 | 142 | 135 | 140 | 626,000 |
2016/02/23 | 144 | 164 | 136 | 139 | 3,071,000 |
2016/02/22 | 133 | 145 | 133 | 141 | 1,511,000 |
2016/02/19 | 133 | 136 | 129 | 134 | 584,000 |
2016/02/18 | 130 | 135 | 129 | 133 | 782,000 |
2016/02/17 | 124 | 129 | 124 | 127 | 558,000 |
2016/02/16 | 123 | 127 | 119 | 124 | 1,006,000 |
2016/02/15 | 124 | 134 | 123 | 131 | 841,000 |
2016/02/12 | 121 | 125 | 117 | 117 | 1,037,000 |
2016/02/10 | 133 | 136 | 127 | 128 | 657,000 |
2016/02/09 | 131 | 133 | 129 | 133 | 651,000 |
2016/02/08 | 131 | 139 | 130 | 136 | 348,000 |
2016/02/05 | 137 | 140 | 131 | 134 | 721,000 |
2016/02/04 | 143 | 146 | 140 | 140 | 547,000 |
2016/02/03 | 145 | 145 | 140 | 144 | 639,000 |
2016/02/02 | 149 | 155 | 145 | 149 | 1,206,000 |
2016/02/01 | 141 | 147 | 141 | 145 | 605,000 |
2016/01/29 | 141 | 143 | 136 | 140 | 760,000 |
2016/01/28 | 140 | 145 | 138 | 140 | 640,000 |
2016/01/27 | 138 | 142 | 136 | 140 | 669,000 |
2016/01/26 | 135 | 139 | 133 | 135 | 451,000 |
2016/01/25 | 139 | 143 | 136 | 139 | 919,000 |
2016/01/22 | 132 | 138 | 130 | 136 | 1,083,000 |
2016/01/21 | 138 | 142 | 125 | 126 | 1,299,000 |
2016/01/20 | 156 | 156 | 134 | 135 | 1,605,000 |
2016/01/19 | 143 | 158 | 143 | 154 | 863,000 |
2016/01/18 | 129 | 151 | 128 | 145 | 1,845,000 |
2016/01/15 | 153 | 154 | 144 | 144 | 797,000 |
2016/01/14 | 154 | 154 | 146 | 152 | 1,104,000 |
2016/01/13 | 158 | 161 | 157 | 159 | 409,000 |
2016/01/12 | 164 | 165 | 152 | 157 | 966,000 |
2016/01/08 | 165 | 170 | 162 | 168 | 503,000 |
2016/01/07 | 162 | 173 | 162 | 166 | 676,000 |
2016/01/06 | 173 | 174 | 165 | 166 | 946,000 |
2016/01/05 | 176 | 178 | 171 | 175 | 767,000 |
2016/01/04 | 187 | 193 | 173 | 177 | 1,658,000 |