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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,351 | 1,418 | 1,324 | 1,393 | 1,208,600 |
| 2022/12/29 | 1,221 | 1,353 | 1,215 | 1,344 | 1,584,000 |
| 2022/12/28 | 1,331 | 1,331 | 1,213 | 1,234 | 2,261,600 |
| 2022/12/27 | 1,199 | 1,232 | 1,199 | 1,211 | 653,700 |
| 2022/12/26 | 1,202 | 1,213 | 1,188 | 1,188 | 516,800 |
| 2022/12/23 | 1,198 | 1,215 | 1,193 | 1,201 | 380,900 |
| 2022/12/22 | 1,231 | 1,238 | 1,198 | 1,211 | 539,800 |
| 2022/12/21 | 1,241 | 1,249 | 1,210 | 1,211 | 646,700 |
| 2022/12/20 | 1,303 | 1,309 | 1,222 | 1,240 | 1,119,900 |
| 2022/12/19 | 1,340 | 1,345 | 1,312 | 1,315 | 463,100 |
| 2022/12/16 | 1,352 | 1,364 | 1,344 | 1,351 | 382,400 |
| 2022/12/15 | 1,382 | 1,396 | 1,378 | 1,378 | 197,300 |
| 2022/12/14 | 1,402 | 1,405 | 1,376 | 1,384 | 285,500 |
| 2022/12/13 | 1,405 | 1,419 | 1,380 | 1,383 | 243,100 |
| 2022/12/12 | 1,380 | 1,408 | 1,370 | 1,391 | 340,000 |
| 2022/12/09 | 1,392 | 1,404 | 1,380 | 1,400 | 303,200 |
| 2022/12/08 | 1,407 | 1,416 | 1,368 | 1,384 | 547,800 |
| 2022/12/07 | 1,404 | 1,425 | 1,391 | 1,420 | 295,300 |
| 2022/12/06 | 1,430 | 1,462 | 1,417 | 1,418 | 353,300 |
| 2022/12/05 | 1,442 | 1,447 | 1,401 | 1,438 | 302,100 |
| 2022/12/02 | 1,455 | 1,474 | 1,438 | 1,447 | 512,900 |
| 2022/12/01 | 1,432 | 1,446 | 1,418 | 1,437 | 353,700 |
| 2022/11/30 | 1,427 | 1,444 | 1,406 | 1,412 | 475,800 |
| 2022/11/29 | 1,395 | 1,424 | 1,378 | 1,414 | 386,800 |
| 2022/11/28 | 1,407 | 1,430 | 1,391 | 1,405 | 538,900 |
| 2022/11/25 | 1,451 | 1,457 | 1,414 | 1,420 | 515,100 |
| 2022/11/24 | 1,495 | 1,512 | 1,456 | 1,465 | 527,200 |
| 2022/11/22 | 1,478 | 1,503 | 1,462 | 1,500 | 440,100 |
| 2022/11/21 | 1,507 | 1,527 | 1,471 | 1,500 | 688,200 |
| 2022/11/18 | 1,445 | 1,503 | 1,433 | 1,484 | 706,800 |
| 2022/11/17 | 1,511 | 1,528 | 1,445 | 1,445 | 1,104,000 |
| 2022/11/16 | 1,610 | 1,650 | 1,543 | 1,547 | 1,176,600 |
| 2022/11/15 | 1,575 | 1,669 | 1,522 | 1,572 | 2,050,300 |
| 2022/11/14 | 1,452 | 1,493 | 1,444 | 1,480 | 497,900 |
| 2022/11/11 | 1,456 | 1,472 | 1,437 | 1,451 | 520,400 |
| 2022/11/10 | 1,388 | 1,427 | 1,377 | 1,418 | 270,800 |
| 2022/11/09 | 1,434 | 1,448 | 1,398 | 1,399 | 277,400 |
| 2022/11/08 | 1,420 | 1,453 | 1,418 | 1,433 | 321,200 |
| 2022/11/07 | 1,384 | 1,413 | 1,372 | 1,408 | 314,100 |
| 2022/11/04 | 1,415 | 1,427 | 1,375 | 1,384 | 475,700 |
| 2022/11/02 | 1,417 | 1,453 | 1,412 | 1,440 | 386,800 |
| 2022/11/01 | 1,415 | 1,431 | 1,403 | 1,425 | 292,800 |
| 2022/10/31 | 1,450 | 1,454 | 1,408 | 1,416 | 474,700 |
| 2022/10/28 | 1,448 | 1,463 | 1,428 | 1,434 | 503,500 |
| 2022/10/27 | 1,412 | 1,467 | 1,410 | 1,453 | 534,200 |
| 2022/10/26 | 1,406 | 1,494 | 1,405 | 1,422 | 1,206,700 |
| 2022/10/25 | 1,354 | 1,411 | 1,351 | 1,408 | 723,800 |
| 2022/10/24 | 1,355 | 1,365 | 1,315 | 1,355 | 854,600 |
| 2022/10/21 | 1,332 | 1,384 | 1,330 | 1,376 | 744,700 |
| 2022/10/20 | 1,304 | 1,338 | 1,291 | 1,338 | 647,300 |
| 2022/10/19 | 1,326 | 1,339 | 1,293 | 1,327 | 627,100 |
| 2022/10/18 | 1,285 | 1,328 | 1,280 | 1,325 | 684,300 |
| 2022/10/17 | 1,238 | 1,285 | 1,229 | 1,270 | 556,000 |
| 2022/10/14 | 1,230 | 1,267 | 1,221 | 1,259 | 474,100 |
| 2022/10/13 | 1,228 | 1,244 | 1,203 | 1,213 | 314,900 |
| 2022/10/12 | 1,228 | 1,241 | 1,210 | 1,217 | 322,900 |
| 2022/10/11 | 1,253 | 1,265 | 1,227 | 1,235 | 529,700 |
| 2022/10/07 | 1,247 | 1,260 | 1,230 | 1,235 | 380,200 |
| 2022/10/06 | 1,239 | 1,269 | 1,236 | 1,268 | 446,000 |
| 2022/10/05 | 1,260 | 1,291 | 1,235 | 1,245 | 441,500 |
| 2022/10/04 | 1,285 | 1,300 | 1,248 | 1,258 | 578,600 |
| 2022/10/03 | 1,232 | 1,274 | 1,193 | 1,266 | 550,200 |
| 2022/09/30 | 1,224 | 1,257 | 1,218 | 1,232 | 563,200 |
| 2022/09/29 | 1,228 | 1,267 | 1,224 | 1,244 | 765,500 |
| 2022/09/28 | 1,236 | 1,249 | 1,169 | 1,195 | 852,400 |
| 2022/09/27 | 1,247 | 1,249 | 1,221 | 1,230 | 464,800 |
| 2022/09/26 | 1,244 | 1,260 | 1,222 | 1,224 | 592,900 |
| 2022/09/22 | 1,280 | 1,311 | 1,255 | 1,293 | 727,800 |
| 2022/09/21 | 1,316 | 1,317 | 1,270 | 1,285 | 771,100 |
| 2022/09/20 | 1,372 | 1,376 | 1,321 | 1,329 | 553,200 |
| 2022/09/16 | 1,386 | 1,386 | 1,353 | 1,371 | 637,700 |
| 2022/09/15 | 1,425 | 1,432 | 1,392 | 1,401 | 397,700 |
| 2022/09/14 | 1,404 | 1,434 | 1,393 | 1,415 | 661,500 |
| 2022/09/13 | 1,456 | 1,485 | 1,456 | 1,459 | 323,400 |
| 2022/09/12 | 1,513 | 1,520 | 1,467 | 1,472 | 491,800 |
| 2022/09/09 | 1,484 | 1,517 | 1,476 | 1,504 | 696,100 |
| 2022/09/08 | 1,477 | 1,484 | 1,456 | 1,464 | 637,200 |
| 2022/09/07 | 1,538 | 1,543 | 1,406 | 1,447 | 1,687,600 |
| 2022/09/06 | 1,547 | 1,573 | 1,535 | 1,553 | 430,300 |
| 2022/09/05 | 1,552 | 1,569 | 1,538 | 1,554 | 387,200 |
| 2022/09/02 | 1,566 | 1,576 | 1,538 | 1,574 | 437,300 |
| 2022/09/01 | 1,547 | 1,562 | 1,535 | 1,546 | 337,800 |
| 2022/08/31 | 1,561 | 1,579 | 1,545 | 1,565 | 458,800 |
| 2022/08/30 | 1,552 | 1,587 | 1,547 | 1,577 | 581,500 |
| 2022/08/29 | 1,572 | 1,594 | 1,538 | 1,544 | 1,082,000 |
| 2022/08/26 | 1,636 | 1,697 | 1,612 | 1,634 | 1,108,600 |
| 2022/08/25 | 1,649 | 1,671 | 1,632 | 1,634 | 615,500 |
| 2022/08/24 | 1,640 | 1,675 | 1,626 | 1,649 | 608,100 |
| 2022/08/23 | 1,645 | 1,682 | 1,634 | 1,643 | 780,900 |
| 2022/08/22 | 1,663 | 1,682 | 1,623 | 1,659 | 1,115,000 |
| 2022/08/19 | 1,730 | 1,749 | 1,652 | 1,700 | 2,135,200 |
| 2022/08/18 | 1,815 | 1,815 | 1,707 | 1,729 | 2,115,800 |
| 2022/08/17 | 1,950 | 1,965 | 1,854 | 1,864 | 2,108,000 |
| 2022/08/16 | 1,843 | 2,015 | 1,831 | 1,977 | 3,356,200 |
| 2022/08/15 | 1,792 | 1,830 | 1,762 | 1,790 | 1,019,000 |
| 2022/08/12 | 1,774 | 1,822 | 1,755 | 1,806 | 1,095,100 |
| 2022/08/10 | 1,988 | 1,990 | 1,767 | 1,784 | 2,421,500 |
| 2022/08/09 | 1,863 | 1,975 | 1,858 | 1,969 | 1,502,000 |
| 2022/08/08 | 1,811 | 1,866 | 1,785 | 1,858 | 902,700 |
| 2022/08/05 | 1,890 | 1,908 | 1,825 | 1,835 | 1,139,500 |
| 2022/08/04 | 1,860 | 1,904 | 1,851 | 1,883 | 1,334,400 |
| 2022/08/03 | 1,820 | 1,867 | 1,807 | 1,825 | 1,192,100 |
| 2022/08/02 | 1,735 | 1,826 | 1,734 | 1,782 | 1,191,800 |
| 2022/08/01 | 1,850 | 1,859 | 1,748 | 1,788 | 1,500,200 |
| 2022/07/29 | 1,792 | 1,893 | 1,779 | 1,863 | 2,070,400 |
| 2022/07/28 | 1,745 | 1,786 | 1,708 | 1,775 | 1,510,100 |
| 2022/07/27 | 1,625 | 1,757 | 1,625 | 1,746 | 1,857,800 |
| 2022/07/26 | 1,544 | 1,615 | 1,537 | 1,612 | 517,600 |
| 2022/07/25 | 1,558 | 1,587 | 1,524 | 1,550 | 603,900 |
| 2022/07/22 | 1,558 | 1,594 | 1,533 | 1,580 | 624,500 |
| 2022/07/21 | 1,526 | 1,624 | 1,524 | 1,579 | 1,376,700 |
| 2022/07/20 | 1,497 | 1,547 | 1,468 | 1,528 | 885,200 |
| 2022/07/19 | 1,498 | 1,555 | 1,422 | 1,526 | 2,297,500 |
| 2022/07/15 | 1,387 | 1,452 | 1,367 | 1,416 | 1,125,800 |
| 2022/07/14 | 1,272 | 1,375 | 1,258 | 1,375 | 688,600 |
| 2022/07/13 | 1,266 | 1,281 | 1,253 | 1,274 | 225,500 |
| 2022/07/12 | 1,255 | 1,293 | 1,253 | 1,279 | 333,500 |
| 2022/07/11 | 1,303 | 1,310 | 1,276 | 1,277 | 235,500 |
| 2022/07/08 | 1,290 | 1,306 | 1,263 | 1,284 | 452,600 |
| 2022/07/07 | 1,273 | 1,295 | 1,255 | 1,267 | 350,200 |
| 2022/07/06 | 1,246 | 1,286 | 1,245 | 1,270 | 495,900 |
| 2022/07/05 | 1,227 | 1,257 | 1,222 | 1,226 | 282,600 |
| 2022/07/04 | 1,250 | 1,250 | 1,217 | 1,227 | 266,800 |
| 2022/07/01 | 1,270 | 1,288 | 1,222 | 1,232 | 512,300 |
| 2022/06/30 | 1,307 | 1,313 | 1,262 | 1,262 | 317,300 |
| 2022/06/29 | 1,300 | 1,310 | 1,280 | 1,308 | 290,900 |
| 2022/06/28 | 1,285 | 1,336 | 1,279 | 1,320 | 524,000 |
| 2022/06/27 | 1,311 | 1,315 | 1,272 | 1,277 | 574,900 |
| 2022/06/24 | 1,266 | 1,323 | 1,263 | 1,317 | 910,900 |
| 2022/06/23 | 1,189 | 1,254 | 1,178 | 1,236 | 645,600 |
| 2022/06/22 | 1,239 | 1,240 | 1,170 | 1,181 | 415,900 |
| 2022/06/21 | 1,185 | 1,235 | 1,178 | 1,220 | 559,500 |
| 2022/06/20 | 1,170 | 1,206 | 1,146 | 1,161 | 369,100 |
| 2022/06/17 | 1,121 | 1,160 | 1,117 | 1,149 | 573,300 |
| 2022/06/16 | 1,206 | 1,207 | 1,163 | 1,164 | 309,600 |
| 2022/06/15 | 1,171 | 1,184 | 1,149 | 1,181 | 346,900 |
| 2022/06/14 | 1,168 | 1,178 | 1,136 | 1,169 | 527,200 |
| 2022/06/13 | 1,171 | 1,195 | 1,151 | 1,195 | 586,700 |
| 2022/06/10 | 1,224 | 1,229 | 1,192 | 1,196 | 577,900 |
| 2022/06/09 | 1,208 | 1,266 | 1,202 | 1,254 | 490,400 |
| 2022/06/08 | 1,185 | 1,215 | 1,180 | 1,207 | 405,400 |
| 2022/06/07 | 1,215 | 1,215 | 1,168 | 1,168 | 422,800 |
| 2022/06/06 | 1,196 | 1,231 | 1,189 | 1,218 | 365,100 |
| 2022/06/03 | 1,208 | 1,216 | 1,183 | 1,197 | 427,000 |
| 2022/06/02 | 1,199 | 1,203 | 1,174 | 1,184 | 393,000 |
| 2022/06/01 | 1,231 | 1,255 | 1,211 | 1,211 | 354,300 |
| 2022/05/31 | 1,274 | 1,276 | 1,239 | 1,239 | 418,900 |
| 2022/05/30 | 1,254 | 1,284 | 1,250 | 1,272 | 601,000 |
| 2022/05/27 | 1,231 | 1,241 | 1,205 | 1,235 | 569,000 |
| 2022/05/26 | 1,181 | 1,236 | 1,179 | 1,222 | 665,700 |
| 2022/05/25 | 1,199 | 1,207 | 1,161 | 1,165 | 474,100 |
| 2022/05/24 | 1,168 | 1,218 | 1,160 | 1,200 | 597,000 |
| 2022/05/23 | 1,220 | 1,228 | 1,168 | 1,182 | 892,200 |
| 2022/05/20 | 1,149 | 1,225 | 1,141 | 1,210 | 880,500 |
| 2022/05/19 | 1,065 | 1,137 | 1,062 | 1,132 | 650,000 |
| 2022/05/18 | 1,091 | 1,141 | 1,080 | 1,118 | 867,800 |
| 2022/05/17 | 1,053 | 1,123 | 1,031 | 1,069 | 992,500 |
| 2022/05/16 | 1,030 | 1,034 | 1,001 | 1,018 | 482,700 |
| 2022/05/13 | 1,020 | 1,044 | 1,011 | 1,014 | 605,100 |
| 2022/05/12 | 1,022 | 1,028 | 997 | 997 | 721,300 |
| 2022/05/11 | 1,046 | 1,065 | 1,012 | 1,052 | 571,800 |
| 2022/05/10 | 1,038 | 1,052 | 1,018 | 1,044 | 645,500 |
| 2022/05/09 | 1,088 | 1,102 | 1,051 | 1,055 | 648,500 |
| 2022/05/06 | 1,140 | 1,140 | 1,102 | 1,108 | 535,700 |
| 2022/05/02 | 1,145 | 1,160 | 1,130 | 1,149 | 266,900 |
| 2022/04/28 | 1,156 | 1,181 | 1,141 | 1,150 | 333,300 |
| 2022/04/27 | 1,156 | 1,165 | 1,135 | 1,156 | 526,600 |
| 2022/04/26 | 1,207 | 1,213 | 1,180 | 1,196 | 331,400 |
| 2022/04/25 | 1,195 | 1,215 | 1,179 | 1,191 | 638,900 |
| 2022/04/22 | 1,227 | 1,240 | 1,206 | 1,221 | 469,900 |
| 2022/04/21 | 1,288 | 1,300 | 1,251 | 1,254 | 474,800 |
| 2022/04/20 | 1,315 | 1,317 | 1,281 | 1,288 | 264,200 |
| 2022/04/19 | 1,315 | 1,319 | 1,294 | 1,300 | 226,000 |
| 2022/04/18 | 1,294 | 1,318 | 1,291 | 1,305 | 288,900 |
| 2022/04/15 | 1,315 | 1,338 | 1,287 | 1,305 | 463,900 |
| 2022/04/14 | 1,313 | 1,344 | 1,293 | 1,332 | 452,500 |
| 2022/04/13 | 1,301 | 1,329 | 1,297 | 1,300 | 475,400 |
| 2022/04/12 | 1,294 | 1,312 | 1,264 | 1,294 | 472,100 |
| 2022/04/11 | 1,331 | 1,339 | 1,291 | 1,324 | 424,900 |
| 2022/04/08 | 1,378 | 1,378 | 1,335 | 1,346 | 328,000 |
| 2022/04/07 | 1,410 | 1,419 | 1,356 | 1,365 | 567,800 |
| 2022/04/06 | 1,430 | 1,460 | 1,423 | 1,440 | 321,900 |
| 2022/04/05 | 1,430 | 1,474 | 1,413 | 1,459 | 605,100 |
| 2022/04/04 | 1,385 | 1,406 | 1,366 | 1,406 | 275,900 |
| 2022/04/01 | 1,395 | 1,397 | 1,364 | 1,385 | 298,000 |
| 2022/03/31 | 1,382 | 1,403 | 1,370 | 1,393 | 238,500 |
| 2022/03/30 | 1,413 | 1,425 | 1,380 | 1,390 | 472,500 |
| 2022/03/29 | 1,352 | 1,393 | 1,352 | 1,383 | 379,400 |
| 2022/03/28 | 1,380 | 1,384 | 1,332 | 1,348 | 566,600 |
| 2022/03/25 | 1,457 | 1,461 | 1,342 | 1,407 | 998,500 |
| 2022/03/24 | 1,386 | 1,456 | 1,384 | 1,445 | 705,900 |
| 2022/03/23 | 1,381 | 1,425 | 1,375 | 1,416 | 796,600 |
| 2022/03/22 | 1,301 | 1,400 | 1,294 | 1,351 | 675,400 |
| 2022/03/18 | 1,272 | 1,331 | 1,260 | 1,325 | 775,900 |
| 2022/03/17 | 1,243 | 1,281 | 1,232 | 1,269 | 775,100 |
| 2022/03/16 | 1,241 | 1,246 | 1,188 | 1,208 | 711,200 |
| 2022/03/15 | 1,255 | 1,259 | 1,205 | 1,213 | 741,300 |
| 2022/03/14 | 1,283 | 1,307 | 1,275 | 1,299 | 426,800 |
| 2022/03/11 | 1,290 | 1,312 | 1,255 | 1,281 | 707,100 |
| 2022/03/10 | 1,332 | 1,336 | 1,294 | 1,305 | 555,800 |
| 2022/03/09 | 1,362 | 1,367 | 1,282 | 1,287 | 898,100 |
| 2022/03/08 | 1,380 | 1,430 | 1,334 | 1,348 | 1,273,200 |
| 2022/03/07 | 1,390 | 1,415 | 1,346 | 1,377 | 955,600 |
| 2022/03/04 | 1,428 | 1,445 | 1,370 | 1,436 | 1,305,900 |
| 2022/03/03 | 1,475 | 1,483 | 1,434 | 1,457 | 1,170,300 |
| 2022/03/02 | 1,393 | 1,483 | 1,380 | 1,471 | 1,666,600 |
| 2022/03/01 | 1,446 | 1,462 | 1,392 | 1,433 | 2,780,500 |
| 2022/02/28 | 1,158 | 1,278 | 1,158 | 1,266 | 1,339,000 |
| 2022/02/25 | 1,132 | 1,191 | 1,106 | 1,185 | 1,376,300 |
| 2022/02/24 | 1,095 | 1,099 | 1,033 | 1,051 | 1,533,100 |
| 2022/02/22 | 1,257 | 1,265 | 1,110 | 1,118 | 2,652,900 |
| 2022/02/21 | 1,205 | 1,310 | 1,204 | 1,298 | 2,141,800 |
| 2022/02/18 | 1,215 | 1,243 | 1,142 | 1,204 | 1,591,700 |
| 2022/02/17 | 1,233 | 1,269 | 1,212 | 1,245 | 903,800 |
| 2022/02/16 | 1,250 | 1,291 | 1,225 | 1,255 | 1,322,000 |
| 2022/02/15 | 1,172 | 1,355 | 1,140 | 1,211 | 3,873,300 |
| 2022/02/14 | 1,130 | 1,149 | 1,111 | 1,142 | 585,900 |
| 2022/02/10 | 1,161 | 1,192 | 1,161 | 1,170 | 631,900 |
| 2022/02/09 | 1,123 | 1,153 | 1,074 | 1,145 | 814,300 |
| 2022/02/08 | 1,147 | 1,148 | 1,106 | 1,109 | 431,500 |
| 2022/02/07 | 1,163 | 1,189 | 1,129 | 1,131 | 580,300 |
| 2022/02/04 | 1,153 | 1,183 | 1,125 | 1,152 | 630,100 |
| 2022/02/03 | 1,141 | 1,194 | 1,126 | 1,164 | 953,200 |
| 2022/02/02 | 1,095 | 1,176 | 1,095 | 1,159 | 1,187,200 |
| 2022/02/01 | 1,042 | 1,107 | 1,031 | 1,090 | 1,490,500 |
| 2022/01/31 | 935 | 1,112 | 918 | 1,041 | 4,188,000 |
| 2022/01/28 | 1,200 | 1,217 | 1,150 | 1,185 | 1,050,400 |
| 2022/01/27 | 1,247 | 1,260 | 1,189 | 1,193 | 1,120,600 |
| 2022/01/26 | 1,258 | 1,274 | 1,220 | 1,260 | 727,400 |
| 2022/01/25 | 1,348 | 1,364 | 1,234 | 1,246 | 1,548,300 |
| 2022/01/24 | 1,366 | 1,369 | 1,326 | 1,348 | 762,100 |
| 2022/01/21 | 1,457 | 1,462 | 1,378 | 1,396 | 697,900 |
| 2022/01/20 | 1,401 | 1,455 | 1,398 | 1,454 | 538,500 |
| 2022/01/19 | 1,379 | 1,422 | 1,378 | 1,410 | 474,100 |
| 2022/01/18 | 1,411 | 1,446 | 1,394 | 1,404 | 614,500 |
| 2022/01/17 | 1,400 | 1,414 | 1,376 | 1,379 | 292,900 |
| 2022/01/14 | 1,381 | 1,405 | 1,347 | 1,402 | 604,100 |
| 2022/01/13 | 1,405 | 1,428 | 1,395 | 1,395 | 391,000 |
| 2022/01/12 | 1,425 | 1,453 | 1,405 | 1,420 | 560,500 |
| 2022/01/11 | 1,380 | 1,452 | 1,365 | 1,448 | 628,800 |
| 2022/01/07 | 1,387 | 1,388 | 1,339 | 1,375 | 514,500 |
| 2022/01/06 | 1,400 | 1,423 | 1,359 | 1,371 | 629,800 |
| 2022/01/05 | 1,450 | 1,451 | 1,416 | 1,430 | 489,400 |
| 2022/01/04 | 1,500 | 1,501 | 1,443 | 1,472 | 422,600 |