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
2021/12/30 1,454 1,494 1,446 1,481 388,300
2021/12/29 1,385 1,488 1,385 1,473 906,200
2021/12/28 1,392 1,403 1,360 1,382 875,500
2021/12/27 1,418 1,418 1,372 1,385 570,600
2021/12/24 1,439 1,445 1,410 1,424 383,000
2021/12/23 1,392 1,424 1,387 1,417 441,700
2021/12/22 1,367 1,407 1,349 1,401 677,400
2021/12/21 1,330 1,359 1,307 1,348 531,000
2021/12/20 1,310 1,338 1,303 1,306 494,100
2021/12/17 1,331 1,351 1,307 1,317 587,800
2021/12/16 1,376 1,383 1,339 1,341 372,100
2021/12/15 1,335 1,359 1,331 1,349 306,500
2021/12/14 1,376 1,387 1,337 1,345 480,900
2021/12/13 1,428 1,429 1,376 1,381 329,900
2021/12/10 1,431 1,442 1,403 1,406 308,400
2021/12/09 1,460 1,484 1,440 1,443 382,000
2021/12/08 1,447 1,466 1,433 1,455 412,500
2021/12/07 1,399 1,430 1,378 1,428 576,000
2021/12/06 1,400 1,413 1,350 1,373 670,700
2021/12/03 1,401 1,423 1,358 1,420 660,300
2021/12/02 1,459 1,481 1,379 1,384 1,115,100
2021/12/01 1,500 1,507 1,452 1,481 467,800
2021/11/30 1,485 1,526 1,474 1,481 637,200
2021/11/29 1,483 1,527 1,449 1,454 773,600
2021/11/26 1,545 1,568 1,505 1,526 388,800
2021/11/25 1,570 1,591 1,518 1,559 503,800
2021/11/24 1,541 1,592 1,532 1,585 722,600
2021/11/22 1,477 1,526 1,470 1,525 639,300
2021/11/19 1,500 1,527 1,456 1,470 1,028,600
2021/11/18 1,559 1,560 1,493 1,502 931,300
2021/11/17 1,650 1,650 1,539 1,548 1,032,900
2021/11/16 1,648 1,673 1,602 1,639 830,100
2021/11/15 1,635 1,660 1,591 1,652 656,300
2021/11/12 1,554 1,619 1,547 1,617 439,700
2021/11/11 1,536 1,552 1,525 1,544 280,000
2021/11/10 1,520 1,555 1,515 1,536 349,800
2021/11/09 1,566 1,574 1,515 1,520 663,600
2021/11/08 1,593 1,601 1,576 1,576 249,100
2021/11/05 1,618 1,618 1,577 1,602 345,000
2021/11/04 1,640 1,647 1,603 1,611 371,900
2021/11/02 1,622 1,637 1,612 1,615 260,900
2021/11/01 1,616 1,637 1,608 1,622 346,700
2021/10/29 1,606 1,609 1,575 1,596 313,000
2021/10/28 1,607 1,626 1,593 1,601 350,300
2021/10/27 1,641 1,651 1,623 1,627 344,000
2021/10/26 1,612 1,640 1,595 1,637 338,500
2021/10/25 1,601 1,619 1,570 1,590 512,400
2021/10/22 1,617 1,660 1,602 1,625 425,100
2021/10/21 1,682 1,689 1,617 1,617 617,200
2021/10/20 1,682 1,759 1,652 1,714 806,300
2021/10/19 1,715 1,738 1,674 1,690 504,500
2021/10/18 1,753 1,753 1,709 1,720 438,700
2021/10/15 1,718 1,764 1,700 1,764 673,000
2021/10/14 1,669 1,710 1,660 1,698 381,300
2021/10/13 1,695 1,702 1,640 1,650 451,400
2021/10/12 1,664 1,714 1,645 1,699 527,700
2021/10/11 1,627 1,668 1,606 1,668 399,900
2021/10/08 1,580 1,616 1,572 1,613 454,400
2021/10/07 1,556 1,588 1,546 1,559 503,300
2021/10/06 1,596 1,617 1,527 1,553 891,600
2021/10/05 1,601 1,639 1,579 1,596 808,500
2021/10/04 1,751 1,763 1,607 1,641 1,317,500
2021/10/01 1,636 1,798 1,628 1,750 1,682,100
2021/09/30 1,678 1,705 1,615 1,644 1,371,100
2021/09/29 1,521 1,562 1,514 1,558 376,100
2021/09/28 1,540 1,554 1,518 1,553 366,400
2021/09/27 1,555 1,560 1,527 1,545 307,400
2021/09/24 1,515 1,556 1,511 1,552 526,300
2021/09/22 1,499 1,522 1,483 1,485 610,100
2021/09/21 1,483 1,518 1,480 1,500 721,400
2021/09/17 1,536 1,563 1,507 1,563 617,000
2021/09/16 1,618 1,627 1,533 1,539 984,800
2021/09/15 1,670 1,679 1,620 1,636 449,200
2021/09/14 1,656 1,686 1,648 1,680 426,600
2021/09/13 1,663 1,670 1,635 1,658 320,000
2021/09/10 1,663 1,671 1,632 1,669 539,700
2021/09/09 1,602 1,696 1,599 1,635 892,100
2021/09/08 1,593 1,620 1,583 1,611 375,400
2021/09/07 1,581 1,603 1,574 1,594 449,500
2021/09/06 1,580 1,589 1,563 1,577 481,300
2021/09/03 1,575 1,604 1,562 1,580 433,000
2021/09/02 1,616 1,619 1,566 1,572 407,400
2021/09/01 1,564 1,606 1,517 1,605 876,500
2021/08/31 1,595 1,604 1,543 1,554 839,900
2021/08/30 1,623 1,635 1,595 1,597 481,300
2021/08/27 1,596 1,627 1,573 1,623 496,400
2021/08/26 1,608 1,610 1,570 1,594 381,500
2021/08/25 1,605 1,610 1,556 1,585 615,900
2021/08/24 1,637 1,646 1,596 1,597 447,600
2021/08/23 1,617 1,642 1,602 1,618 447,400
2021/08/20 1,596 1,642 1,596 1,612 502,900
2021/08/19 1,621 1,643 1,586 1,601 616,100
2021/08/18 1,626 1,643 1,590 1,634 628,800
2021/08/17 1,587 1,658 1,579 1,636 617,400
2021/08/16 1,604 1,613 1,463 1,578 1,486,700
2021/08/13 1,636 1,666 1,625 1,644 588,400
2021/08/12 1,721 1,733 1,632 1,636 933,400
2021/08/11 1,682 1,705 1,661 1,681 657,900
2021/08/10 1,624 1,670 1,614 1,668 531,600
2021/08/06 1,649 1,678 1,605 1,626 670,000
2021/08/05 1,655 1,704 1,639 1,655 792,000
2021/08/04 1,695 1,698 1,617 1,636 878,300
2021/08/03 1,633 1,726 1,633 1,699 1,256,600
2021/08/02 1,634 1,666 1,583 1,642 1,199,200
2021/07/30 1,819 1,846 1,509 1,586 6,132,400
2021/07/29 1,872 1,906 1,854 1,899 600,400
2021/07/28 1,887 1,892 1,833 1,849 806,400
2021/07/27 1,934 1,945 1,894 1,901 516,400
2021/07/26 1,931 1,969 1,913 1,928 391,500
2021/07/21 1,933 1,954 1,903 1,912 463,500
2021/07/20 1,910 1,960 1,910 1,923 591,600
2021/07/19 1,964 1,979 1,933 1,938 534,100
2021/07/16 1,975 1,996 1,962 1,991 361,300
2021/07/15 2,014 2,020 1,980 1,980 481,300
2021/07/14 1,993 2,016 1,991 2,014 310,300
2021/07/13 2,040 2,053 1,995 2,004 423,900
2021/07/12 2,049 2,067 2,034 2,049 278,200
2021/07/09 1,958 2,033 1,944 2,030 677,100
2021/07/08 1,998 2,010 1,975 1,995 759,800
2021/07/07 1,997 2,015 1,983 2,009 595,600
2021/07/06 2,017 2,039 1,990 2,020 407,700
2021/07/05 2,063 2,080 2,007 2,007 549,900
2021/07/02 2,063 2,101 2,057 2,071 355,600
2021/07/01 2,098 2,098 2,053 2,069 442,300
2021/06/30 2,091 2,116 2,087 2,098 261,600
2021/06/29 2,129 2,157 2,092 2,106 566,800
2021/06/28 2,097 2,124 2,083 2,113 344,300
2021/06/25 2,075 2,103 2,039 2,084 340,100
2021/06/24 2,087 2,126 2,058 2,066 384,200
2021/06/23 2,120 2,129 2,079 2,100 304,500
2021/06/22 2,092 2,123 2,067 2,103 468,600
2021/06/21 2,065 2,087 2,020 2,044 740,800
2021/06/18 2,186 2,213 2,112 2,125 717,700
2021/06/17 2,130 2,187 2,122 2,156 571,600
2021/06/16 2,158 2,176 2,118 2,147 658,700
2021/06/15 2,204 2,233 2,163 2,172 618,200
2021/06/14 2,245 2,245 2,160 2,197 698,500
2021/06/11 2,325 2,330 2,226 2,234 1,020,600
2021/06/10 2,277 2,308 2,234 2,288 964,200
2021/06/09 2,206 2,310 2,190 2,297 1,198,400
2021/06/08 2,278 2,317 2,196 2,213 1,354,700
2021/06/07 2,185 2,250 2,175 2,246 730,300
2021/06/04 2,133 2,196 2,128 2,170 747,300
2021/06/03 2,094 2,150 2,076 2,140 829,500
2021/06/02 2,121 2,147 2,077 2,090 719,700
2021/06/01 2,113 2,130 2,073 2,121 595,400
2021/05/31 2,071 2,133 2,049 2,124 795,300
2021/05/28 2,024 2,070 2,015 2,063 755,400
2021/05/27 2,000 2,021 1,972 2,007 779,100
2021/05/26 1,976 2,018 1,955 2,004 692,500
2021/05/25 1,957 2,006 1,941 1,986 880,000
2021/05/24 2,004 2,016 1,937 1,957 1,063,700
2021/05/21 2,009 2,042 1,957 2,006 2,189,700
2021/05/20 2,195 2,215 1,988 1,993 7,473,900
2021/05/19 2,153 2,334 2,130 2,330 4,641,600
2021/05/18 1,958 2,178 1,950 2,149 7,168,600
2021/05/17 1,915 1,930 1,811 1,824 1,004,300
2021/05/14 1,854 2,021 1,831 1,935 1,313,600
2021/05/13 1,846 1,891 1,793 1,841 971,100
2021/05/12 2,003 2,022 1,812 1,864 2,109,900
2021/05/11 1,985 2,024 1,983 2,008 608,400
2021/05/10 2,033 2,037 2,000 2,000 236,000
2021/05/07 1,986 2,044 1,960 2,000 492,800
2021/05/06 2,043 2,052 1,995 2,000 486,500
2021/04/30 2,026 2,041 2,006 2,041 262,600
2021/04/28 2,087 2,096 2,020 2,030 475,500
2021/04/27 2,060 2,121 2,050 2,087 611,500
2021/04/26 2,020 2,044 1,991 2,042 383,600
2021/04/23 2,026 2,089 2,017 2,023 627,900
2021/04/22 2,012 2,038 2,003 2,024 421,700
2021/04/21 1,990 2,010 1,965 1,984 729,100
2021/04/20 1,998 2,026 1,986 2,012 400,000
2021/04/19 2,050 2,054 1,999 2,005 470,900
2021/04/16 2,030 2,077 2,030 2,050 457,100
2021/04/15 1,990 2,036 1,973 2,030 449,800
2021/04/14 2,011 2,033 1,983 2,020 529,400
2021/04/13 2,018 2,056 1,998 2,009 549,300
2021/04/12 2,122 2,122 2,028 2,030 768,400
2021/04/09 2,104 2,146 2,104 2,126 463,500
2021/04/08 2,118 2,120 2,054 2,104 664,100
2021/04/07 2,173 2,187 2,117 2,136 650,100
2021/04/06 2,133 2,175 2,133 2,175 520,500
2021/04/05 2,115 2,162 2,092 2,130 652,500
2021/04/02 2,209 2,218 2,120 2,131 869,300
2021/04/01 2,218 2,246 2,183 2,205 571,500
2021/03/31 2,187 2,222 2,152 2,173 568,700
2021/03/30 2,230 2,268 2,146 2,182 1,047,800
2021/03/29 2,335 2,345 2,195 2,227 1,253,800
2021/03/26 2,280 2,362 2,275 2,348 902,700
2021/03/25 2,380 2,400 2,222 2,306 1,763,400
2021/03/24 2,498 2,525 2,370 2,374 1,914,800
2021/03/23 2,436 2,564 2,418 2,531 1,940,300
2021/03/22 2,382 2,433 2,360 2,429 1,127,200
2021/03/19 2,265 2,385 2,257 2,382 1,418,700
2021/03/18 2,403 2,418 2,305 2,315 3,016,900
2021/03/17 2,358 2,400 2,270 2,333 2,700,400
2021/03/16 2,139 2,179 2,121 2,162 659,600
2021/03/15 2,094 2,152 2,061 2,139 684,300
2021/03/12 2,017 2,110 2,002 2,095 1,065,300
2021/03/11 1,974 2,010 1,946 2,004 629,700
2021/03/10 1,954 1,986 1,926 1,984 644,700
2021/03/09 1,917 1,951 1,863 1,930 892,200
2021/03/08 1,984 1,984 1,904 1,914 691,600
2021/03/05 1,971 1,971 1,895 1,965 932,700
2021/03/04 2,051 2,065 1,946 1,976 1,163,700
2021/03/03 2,001 2,082 2,000 2,076 866,000
2021/03/02 1,985 2,017 1,954 2,016 566,100
2021/03/01 1,980 1,998 1,925 1,985 858,700
2021/02/26 1,940 2,027 1,911 2,011 1,147,800
2021/02/25 1,915 1,995 1,909 1,995 862,700
2021/02/24 1,998 2,000 1,885 1,886 1,295,700
2021/02/22 2,000 2,012 1,974 2,000 681,000
2021/02/19 1,994 2,018 1,962 1,982 966,000
2021/02/18 2,077 2,117 2,006 2,027 1,088,100
2021/02/17 2,005 2,117 2,000 2,047 2,027,900
2021/02/16 2,015 2,043 1,958 1,967 1,387,700
2021/02/15 1,988 2,053 1,940 2,017 2,184,700
2021/02/12 2,203 2,221 2,077 2,077 2,558,600
2021/02/10 2,056 2,265 2,010 2,232 5,268,900
2021/02/09 2,396 2,399 1,948 2,006 5,015,000
2021/02/08 2,427 2,460 2,371 2,405 2,015,300
2021/02/05 2,341 2,436 2,327 2,424 2,200,500
2021/02/04 2,307 2,344 2,272 2,300 1,253,600
2021/02/03 2,218 2,315 2,214 2,306 1,252,300
2021/02/02 2,255 2,261 2,205 2,230 966,100
2021/02/01 2,168 2,265 2,151 2,245 1,157,000
2021/01/29 2,339 2,358 2,165 2,199 2,385,800
2021/01/28 2,268 2,364 2,259 2,312 2,067,700
2021/01/27 2,290 2,394 2,281 2,359 2,527,600
2021/01/26 2,214 2,307 2,170 2,277 2,593,200
2021/01/25 2,221 2,260 2,159 2,203 2,428,500
2021/01/22 2,023 2,188 2,010 2,179 2,347,800
2021/01/21 1,999 2,035 1,975 2,029 1,066,700
2021/01/20 2,048 2,120 1,966 1,987 3,349,500
2021/01/19 1,978 1,983 1,931 1,961 1,011,700
2021/01/18 1,895 1,970 1,882 1,957 1,074,300
2021/01/15 1,877 1,916 1,847 1,903 909,100
2021/01/14 1,915 1,939 1,857 1,857 1,117,000
2021/01/13 1,870 1,918 1,860 1,918 912,000
2021/01/12 1,845 1,872 1,835 1,861 664,200
2021/01/08 1,840 1,872 1,828 1,856 793,900
2021/01/07 1,821 1,846 1,811 1,816 671,000
2021/01/06 1,787 1,824 1,765 1,817 606,500
2021/01/05 1,801 1,816 1,766 1,792 831,500
2021/01/04 1,809 1,835 1,742 1,835 1,233,100

このページの先頭へ