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
2020/12/30 1,900 1,900 1,807 1,808 1,277,100
2020/12/29 1,853 1,905 1,842 1,886 1,279,100
2020/12/28 1,840 1,864 1,827 1,846 844,500
2020/12/25 1,825 1,856 1,808 1,849 736,900
2020/12/24 1,770 1,847 1,745 1,835 1,025,900
2020/12/23 1,734 1,777 1,708 1,777 1,126,400
2020/12/22 1,833 1,835 1,711 1,722 1,758,100
2020/12/21 1,885 1,909 1,826 1,840 994,900
2020/12/18 1,850 1,879 1,832 1,863 721,700
2020/12/17 1,853 1,868 1,827 1,850 672,800
2020/12/16 1,858 1,884 1,840 1,853 572,700
2020/12/15 1,884 1,888 1,840 1,858 651,200
2020/12/14 1,841 1,906 1,826 1,873 805,600
2020/12/11 1,824 1,847 1,814 1,844 870,000
2020/12/10 1,850 1,867 1,808 1,820 886,400
2020/12/09 1,889 1,889 1,833 1,885 836,200
2020/12/08 1,825 1,888 1,804 1,879 1,049,500
2020/12/07 1,905 1,919 1,834 1,847 1,311,200
2020/12/04 1,946 1,950 1,893 1,919 1,244,800
2020/12/03 1,980 2,014 1,943 1,958 1,085,600
2020/12/02 1,932 2,066 1,920 1,989 2,604,800
2020/12/01 1,949 1,964 1,910 1,931 775,100
2020/11/30 1,921 1,965 1,909 1,948 881,100
2020/11/27 1,932 1,965 1,900 1,928 990,700
2020/11/26 1,860 1,945 1,858 1,937 1,321,100
2020/11/25 1,951 1,963 1,850 1,858 1,806,000
2020/11/24 1,935 1,963 1,905 1,958 1,184,800
2020/11/20 1,940 1,956 1,925 1,949 754,800
2020/11/19 1,964 1,982 1,929 1,961 845,200
2020/11/18 1,974 2,033 1,940 1,964 1,686,900
2020/11/17 2,085 2,120 1,960 1,965 2,180,200
2020/11/16 1,974 2,116 1,874 2,075 2,978,000
2020/11/13 1,976 1,994 1,936 1,974 1,295,400
2020/11/12 2,048 2,063 1,947 1,971 1,765,700
2020/11/11 1,918 2,057 1,910 2,047 2,361,400
2020/11/10 1,968 2,016 1,928 1,949 1,717,800
2020/11/09 1,988 2,005 1,932 1,999 1,791,400
2020/11/06 1,949 2,044 1,925 1,970 2,717,300
2020/11/05 1,983 2,020 1,916 1,952 2,128,200
2020/11/04 1,939 1,989 1,881 1,985 2,581,300
2020/11/02 1,826 1,955 1,778 1,908 3,807,600
2020/10/30 1,906 1,918 1,781 1,800 2,770,000
2020/10/29 1,913 1,933 1,810 1,893 4,074,900
2020/10/28 2,028 2,090 1,901 1,953 5,280,600
2020/10/27 1,900 2,077 1,881 2,038 12,997,700
2020/10/26 2,300 2,331 1,951 1,979 11,896,500
2020/10/23 2,094 2,174 2,015 2,108 8,393,100
2020/10/22 2,336 2,361 2,034 2,060 10,788,400
2020/10/21 2,342 2,462 2,209 2,286 17,990,400
2020/10/20 2,780 2,811 2,490 2,490 9,429,100
2020/10/19 3,190 3,190 3,190 3,190 40,500
2020/10/16 3,725 3,965 3,715 3,890 1,092,600
2020/10/15 3,845 3,850 3,670 3,750 611,100
2020/10/14 3,740 3,875 3,720 3,830 463,200
2020/10/13 3,860 3,865 3,670 3,715 806,200
2020/10/12 3,985 4,020 3,840 3,865 660,700
2020/10/09 3,755 3,980 3,755 3,945 821,300
2020/10/08 3,855 3,930 3,735 3,785 785,800
2020/10/07 3,840 3,935 3,755 3,860 590,400
2020/10/06 4,060 4,070 3,820 3,880 1,006,300
2020/10/05 3,825 4,020 3,775 3,930 1,330,900
2020/10/02 3,785 3,900 3,625 3,660 1,535,400
2020/09/30 3,595 3,930 3,475 3,740 2,945,000
2020/09/29 3,030 3,245 2,936 3,230 1,202,100
2020/09/28 3,305 3,345 2,962 3,100 1,909,200
2020/09/25 3,515 3,530 3,230 3,385 1,182,800
2020/09/24 3,540 3,610 3,405 3,490 1,067,600
2020/09/23 3,425 3,585 3,405 3,545 903,700
2020/09/18 3,360 3,430 3,260 3,400 954,200
2020/09/17 3,285 3,360 3,240 3,340 725,200
2020/09/16 3,165 3,340 3,150 3,315 1,006,500
2020/09/15 3,120 3,180 3,020 3,165 884,800
2020/09/14 3,000 3,165 2,995 3,110 1,190,100
2020/09/11 2,892 3,010 2,811 2,975 1,723,500
2020/09/10 3,000 3,015 2,825 2,848 2,328,900
2020/09/09 2,872 3,020 2,870 3,000 2,123,100
2020/09/08 2,816 2,918 2,785 2,902 1,460,600
2020/09/07 2,759 2,956 2,754 2,811 2,845,600
2020/09/04 2,677 2,765 2,661 2,753 1,535,600
2020/09/03 2,650 2,745 2,617 2,727 1,636,800
2020/09/02 2,751 2,811 2,635 2,689 2,979,700
2020/09/01 2,514 2,828 2,510 2,811 4,226,100
2020/08/31 2,454 2,516 2,411 2,500 1,575,500
2020/08/28 2,490 2,537 2,292 2,355 3,129,300
2020/08/27 2,509 2,610 2,448 2,469 3,028,900
2020/08/26 2,470 2,560 2,415 2,510 5,071,600
2020/08/25 2,586 2,689 2,462 2,488 9,188,000
2020/08/24 2,214 2,654 2,205 2,620 9,197,300
2020/08/21 2,123 2,242 2,068 2,167 6,838,700
2020/08/20 2,317 2,499 2,103 2,125 15,085,600
2020/08/19 2,138 2,138 2,138 2,138 197,800
2020/08/18 1,738 1,738 1,738 1,738 106,300
2020/08/17 1,485 1,523 1,427 1,438 1,266,400
2020/08/14 1,483 1,523 1,470 1,510 1,077,300
2020/08/13 1,479 1,491 1,453 1,469 517,300
2020/08/12 1,451 1,482 1,440 1,465 534,800
2020/08/11 1,430 1,464 1,407 1,464 598,200
2020/08/07 1,380 1,405 1,358 1,402 429,000
2020/08/06 1,440 1,440 1,373 1,390 556,700
2020/08/05 1,410 1,447 1,398 1,429 495,200
2020/08/04 1,379 1,442 1,369 1,426 731,700
2020/08/03 1,334 1,360 1,321 1,354 527,300
2020/07/31 1,355 1,368 1,316 1,324 590,400
2020/07/30 1,370 1,403 1,350 1,381 750,700
2020/07/29 1,397 1,415 1,346 1,355 1,028,200
2020/07/28 1,467 1,493 1,410 1,423 673,800
2020/07/27 1,463 1,497 1,449 1,451 600,400
2020/07/22 1,512 1,515 1,465 1,503 542,700
2020/07/21 1,518 1,542 1,500 1,525 428,300
2020/07/20 1,484 1,525 1,477 1,510 765,800
2020/07/17 1,542 1,562 1,476 1,485 1,115,100
2020/07/16 1,600 1,600 1,535 1,545 598,500
2020/07/15 1,592 1,613 1,576 1,591 457,600
2020/07/14 1,590 1,619 1,560 1,582 693,000
2020/07/13 1,570 1,621 1,535 1,616 657,200
2020/07/10 1,575 1,623 1,565 1,569 924,800
2020/07/09 1,682 1,690 1,572 1,574 1,453,700
2020/07/08 1,618 1,700 1,591 1,682 1,450,200
2020/07/07 1,556 1,617 1,541 1,615 976,100
2020/07/06 1,520 1,562 1,479 1,552 898,800
2020/07/03 1,510 1,582 1,502 1,548 846,800
2020/07/02 1,567 1,577 1,490 1,495 1,415,100
2020/07/01 1,650 1,660 1,570 1,578 1,156,400
2020/06/30 1,633 1,696 1,582 1,649 1,116,800
2020/06/29 1,666 1,690 1,595 1,597 1,084,100
2020/06/26 1,678 1,705 1,652 1,704 818,800
2020/06/25 1,704 1,758 1,660 1,682 1,674,300
2020/06/24 1,720 1,773 1,708 1,754 753,900
2020/06/23 1,769 1,783 1,691 1,723 1,029,400
2020/06/22 1,721 1,812 1,707 1,746 1,765,500
2020/06/19 1,642 1,684 1,608 1,670 717,400
2020/06/18 1,650 1,659 1,586 1,634 980,700
2020/06/17 1,614 1,678 1,606 1,670 1,129,600
2020/06/16 1,522 1,652 1,522 1,632 1,695,000
2020/06/15 1,600 1,614 1,459 1,470 1,442,300
2020/06/12 1,500 1,629 1,500 1,603 1,632,900
2020/06/11 1,740 1,740 1,632 1,641 1,299,400
2020/06/10 1,681 1,764 1,670 1,749 1,163,000
2020/06/09 1,690 1,723 1,647 1,699 1,187,500
2020/06/08 1,679 1,727 1,654 1,711 1,277,300
2020/06/05 1,593 1,700 1,593 1,679 1,191,700
2020/06/04 1,652 1,705 1,584 1,628 1,762,500
2020/06/03 1,725 1,730 1,651 1,661 1,163,500
2020/06/02 1,705 1,739 1,669 1,720 1,150,400
2020/06/01 1,793 1,796 1,666 1,670 2,861,200
2020/05/29 1,820 1,855 1,795 1,817 1,263,700
2020/05/28 1,797 1,873 1,760 1,807 1,676,200
2020/05/27 1,849 1,858 1,741 1,770 1,896,200
2020/05/26 1,915 1,917 1,826 1,862 1,430,800
2020/05/25 1,840 1,958 1,800 1,886 2,662,900
2020/05/22 1,778 1,853 1,747 1,785 1,590,400
2020/05/21 1,818 1,863 1,780 1,805 2,146,900
2020/05/20 1,790 1,805 1,688 1,778 2,194,200
2020/05/19 1,767 1,850 1,721 1,816 3,554,000
2020/05/18 1,512 1,763 1,498 1,763 3,758,500
2020/05/15 1,492 1,497 1,412 1,463 964,300
2020/05/14 1,508 1,531 1,445 1,445 1,301,700
2020/05/13 1,497 1,516 1,477 1,516 963,700
2020/05/12 1,464 1,545 1,445 1,529 1,163,400
2020/05/11 1,456 1,473 1,419 1,460 810,900
2020/05/08 1,516 1,538 1,417 1,449 1,803,700
2020/05/07 1,400 1,495 1,390 1,490 1,236,800
2020/05/01 1,460 1,470 1,378 1,411 1,503,000
2020/04/30 1,450 1,496 1,415 1,489 1,535,900
2020/04/28 1,400 1,436 1,367 1,417 1,258,000
2020/04/27 1,330 1,393 1,325 1,380 1,419,100
2020/04/24 1,280 1,303 1,262 1,300 712,900
2020/04/23 1,250 1,291 1,244 1,283 759,600
2020/04/22 1,221 1,245 1,171 1,234 947,200
2020/04/21 1,291 1,319 1,211 1,245 1,250,500
2020/04/20 1,322 1,345 1,295 1,310 845,000
2020/04/17 1,365 1,392 1,314 1,323 1,351,100
2020/04/16 1,307 1,341 1,280 1,338 1,013,100
2020/04/15 1,352 1,434 1,311 1,321 1,999,800
2020/04/14 1,290 1,382 1,276 1,351 2,085,900
2020/04/13 1,287 1,334 1,225 1,276 1,969,900
2020/04/10 1,370 1,397 1,258 1,305 2,086,900
2020/04/09 1,264 1,374 1,255 1,369 2,174,200
2020/04/08 1,208 1,255 1,166 1,255 899,800
2020/04/07 1,264 1,280 1,175 1,198 1,284,000
2020/04/06 1,130 1,233 1,106 1,224 1,330,100
2020/04/03 1,147 1,157 1,085 1,113 862,500
2020/04/02 1,138 1,185 1,126 1,137 770,800
2020/04/01 1,275 1,275 1,144 1,150 1,351,500
2020/03/31 1,280 1,358 1,229 1,277 1,565,100
2020/03/30 1,145 1,318 1,132 1,263 1,771,100
2020/03/27 1,195 1,212 1,131 1,175 1,115,700
2020/03/26 1,244 1,287 1,162 1,172 1,353,400
2020/03/25 1,305 1,351 1,225 1,268 2,009,200
2020/03/24 1,188 1,290 1,158 1,260 2,093,800
2020/03/23 1,120 1,158 1,052 1,128 1,597,500
2020/03/19 1,200 1,216 1,008 1,042 1,911,200
2020/03/18 1,175 1,237 1,146 1,154 2,320,300
2020/03/17 1,042 1,180 1,025 1,150 2,423,400
2020/03/16 1,117 1,175 1,051 1,059 1,835,100
2020/03/13 1,001 1,147 985 1,083 2,365,100
2020/03/12 1,101 1,195 1,090 1,116 2,179,500
2020/03/11 1,228 1,290 1,142 1,150 2,548,300
2020/03/10 1,124 1,431 1,049 1,235 4,441,000
2020/03/09 1,161 1,204 1,067 1,131 2,507,100
2020/03/06 1,371 1,380 1,256 1,281 1,563,100
2020/03/05 1,443 1,448 1,345 1,409 1,397,100
2020/03/04 1,341 1,424 1,291 1,383 1,587,400
2020/03/03 1,547 1,662 1,348 1,363 4,065,700
2020/03/02 1,480 1,587 1,367 1,587 1,518,800
2020/02/28 1,271 1,348 1,225 1,287 2,073,900
2020/02/27 1,481 1,498 1,336 1,360 2,302,900
2020/02/26 1,535 1,555 1,468 1,488 1,801,100
2020/02/25 1,515 1,580 1,511 1,545 1,512,500
2020/02/21 1,739 1,742 1,695 1,696 557,200
2020/02/20 1,790 1,797 1,720 1,729 564,600
2020/02/19 1,711 1,779 1,672 1,771 968,800
2020/02/18 1,750 1,799 1,716 1,764 1,129,200
2020/02/17 1,822 1,846 1,757 1,780 813,800
2020/02/14 1,909 1,918 1,830 1,851 824,000
2020/02/13 1,884 1,923 1,877 1,910 571,600
2020/02/12 1,928 1,930 1,861 1,868 586,600
2020/02/10 1,874 1,919 1,860 1,907 520,500
2020/02/07 1,981 1,993 1,899 1,914 860,400
2020/02/06 1,923 1,992 1,906 1,986 597,600
2020/02/05 1,996 2,006 1,900 1,913 975,700
2020/02/04 1,880 1,946 1,857 1,941 778,600
2020/02/03 1,900 1,969 1,859 1,888 1,227,400
2020/01/31 1,862 1,883 1,837 1,846 605,900
2020/01/30 1,891 1,923 1,801 1,853 1,199,200
2020/01/29 1,990 2,003 1,908 1,927 761,500
2020/01/28 1,985 2,008 1,954 1,964 624,800
2020/01/27 1,915 1,993 1,900 1,963 1,348,200
2020/01/24 2,037 2,083 2,016 2,045 680,500
2020/01/23 2,095 2,125 2,050 2,079 496,100
2020/01/22 2,150 2,193 2,079 2,096 1,072,900
2020/01/21 2,184 2,253 2,147 2,154 999,500
2020/01/20 2,167 2,186 2,142 2,168 393,100
2020/01/17 2,233 2,233 2,113 2,166 1,116,700
2020/01/16 2,222 2,238 2,180 2,200 582,100
2020/01/15 2,190 2,257 2,182 2,223 673,900
2020/01/14 2,319 2,319 2,213 2,214 789,900
2020/01/10 2,260 2,303 2,234 2,278 814,900
2020/01/09 2,314 2,332 2,153 2,253 1,986,800
2020/01/08 2,428 2,453 2,193 2,220 3,404,200
2020/01/07 2,586 2,597 2,350 2,478 2,796,200
2020/01/06 2,580 2,670 2,531 2,600 1,023,100

このページの先頭へ