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
2023/12/29 2,829 2,897 2,818 2,830 1,281,300
2023/12/28 2,799 2,830 2,756 2,829 1,492,000
2023/12/27 2,822 2,885 2,771 2,778 1,695,800
2023/12/26 2,852 2,907 2,820 2,847 1,130,700
2023/12/25 2,811 2,855 2,773 2,835 1,234,400
2023/12/22 2,874 2,896 2,788 2,807 1,563,600
2023/12/21 2,900 2,960 2,850 2,850 1,967,900
2023/12/20 2,894 2,939 2,827 2,883 1,458,600
2023/12/19 2,825 2,941 2,800 2,864 2,519,000
2023/12/18 3,020 3,020 2,812 2,826 2,453,200
2023/12/15 3,050 3,095 2,971 2,980 1,327,000
2023/12/14 3,115 3,160 2,988 3,050 1,449,200
2023/12/13 3,060 3,120 3,010 3,045 875,100
2023/12/12 3,065 3,090 2,951 3,045 1,634,700
2023/12/11 3,160 3,210 3,055 3,055 1,450,000
2023/12/08 3,000 3,195 2,990 3,145 2,021,500
2023/12/07 3,270 3,320 3,050 3,055 2,842,000
2023/12/06 3,075 3,275 2,800 3,215 6,552,100
2023/12/05 3,075 3,155 2,994 3,045 3,270,400
2023/12/04 2,980 3,250 2,980 3,215 2,090,700
2023/12/01 3,190 3,220 3,025 3,120 3,892,400
2023/11/30 3,555 3,555 3,320 3,380 4,299,800
2023/11/29 3,150 3,465 3,145 3,425 5,602,800
2023/11/28 3,055 3,135 3,020 3,100 2,196,600
2023/11/27 3,105 3,165 2,999 3,060 4,432,100
2023/11/24 2,921 3,100 2,921 3,070 5,578,400
2023/11/22 2,825 2,969 2,747 2,904 12,793,200
2023/11/21 2,930 3,030 2,820 2,925 13,751,600
2023/11/20 2,761 2,908 2,732 2,851 14,112,900
2023/11/17 2,551 2,875 2,520 2,798 21,592,000
2023/11/16 2,262 2,512 2,260 2,501 14,148,600
2023/11/15 1,939 2,282 1,937 2,212 10,446,600
2023/11/14 1,956 1,956 1,888 1,900 1,147,400
2023/11/13 1,954 1,975 1,914 1,929 1,367,600
2023/11/10 1,983 1,986 1,930 1,945 1,818,100
2023/11/09 2,038 2,039 1,971 2,024 1,561,900
2023/11/08 2,091 2,124 2,016 2,030 2,414,000
2023/11/07 2,066 2,089 2,026 2,050 2,303,900
2023/11/06 1,992 2,107 1,973 2,057 3,168,100
2023/11/02 1,940 1,987 1,918 1,960 1,769,300
2023/11/01 1,987 1,988 1,877 1,932 2,528,300
2023/10/31 1,970 2,015 1,944 1,987 2,050,100
2023/10/30 1,948 1,993 1,930 1,970 1,908,400
2023/10/27 1,850 1,950 1,821 1,950 2,778,600
2023/10/26 1,777 1,923 1,770 1,868 3,780,600
2023/10/25 1,820 1,848 1,760 1,802 2,372,700
2023/10/24 1,952 2,012 1,661 1,796 6,879,800
2023/10/23 2,100 2,119 1,866 1,980 7,166,800
2023/10/20 1,866 1,920 1,835 1,889 1,561,400
2023/10/19 1,920 1,942 1,876 1,906 1,765,500
2023/10/18 1,961 2,004 1,927 1,956 2,058,200
2023/10/17 1,958 1,976 1,893 1,962 2,582,400
2023/10/16 2,061 2,064 1,838 1,851 4,440,700
2023/10/13 2,164 2,181 2,113 2,129 2,030,500
2023/10/12 2,236 2,236 2,151 2,163 1,987,000
2023/10/11 2,224 2,298 2,208 2,210 3,156,900
2023/10/10 2,098 2,229 2,075 2,203 3,088,300
2023/10/06 2,033 2,079 1,978 2,070 2,286,100
2023/10/05 2,025 2,043 1,973 2,018 2,292,900
2023/10/04 2,019 2,063 1,992 2,017 2,798,300
2023/10/03 2,011 2,072 1,947 2,061 3,004,100
2023/10/02 2,049 2,092 2,021 2,024 3,157,600
2023/09/29 2,009 2,073 2,009 2,038 2,921,000
2023/09/28 1,999 2,009 1,946 1,992 1,977,100
2023/09/27 1,934 2,000 1,922 1,990 2,340,900
2023/09/26 1,989 2,007 1,911 1,950 2,583,800
2023/09/25 1,938 2,022 1,926 1,989 2,905,500
2023/09/22 1,882 1,979 1,876 1,946 3,857,200
2023/09/21 2,150 2,160 1,890 1,909 6,169,900
2023/09/20 2,140 2,264 2,135 2,176 3,998,700
2023/09/19 2,148 2,165 2,076 2,132 2,590,500
2023/09/15 2,203 2,252 2,116 2,159 3,157,000
2023/09/14 2,135 2,208 2,097 2,193 3,448,100
2023/09/13 2,198 2,242 2,125 2,125 4,496,400
2023/09/12 2,255 2,358 2,201 2,204 9,358,800
2023/09/11 2,140 2,268 2,110 2,242 5,055,400
2023/09/08 2,100 2,179 2,091 2,140 3,909,700
2023/09/07 2,186 2,206 2,071 2,109 6,223,600
2023/09/06 2,246 2,285 2,195 2,236 4,963,100
2023/09/05 2,189 2,318 2,189 2,246 8,793,900
2023/09/04 2,111 2,220 2,085 2,186 8,708,100
2023/09/01 2,200 2,220 2,012 2,132 12,809,100
2023/08/31 2,354 2,382 2,111 2,140 16,190,300
2023/08/30 2,259 2,408 2,235 2,398 11,150,300
2023/08/29 2,288 2,346 2,203 2,296 11,930,300
2023/08/28 2,095 2,295 2,090 2,265 12,027,500
2023/08/25 2,039 2,128 1,957 2,095 9,971,900
2023/08/24 2,150 2,271 1,897 2,070 23,692,000
2023/08/23 2,070 2,193 2,016 2,169 10,579,600
2023/08/22 1,970 2,096 1,941 2,086 12,291,300
2023/08/21 1,812 2,041 1,812 1,970 11,067,800
2023/08/18 1,751 1,805 1,666 1,805 5,448,900
2023/08/17 1,711 1,822 1,688 1,801 5,403,000
2023/08/16 1,590 1,748 1,570 1,713 6,153,900
2023/08/15 1,398 1,598 1,385 1,579 4,646,000
2023/08/14 1,367 1,385 1,349 1,368 765,500
2023/08/10 1,333 1,350 1,319 1,343 688,700
2023/08/09 1,325 1,348 1,308 1,341 636,200
2023/08/08 1,321 1,341 1,308 1,327 656,100
2023/08/07 1,343 1,375 1,316 1,325 1,754,600
2023/08/04 1,303 1,366 1,302 1,346 2,247,700
2023/08/03 1,241 1,441 1,235 1,333 4,639,900
2023/08/02 1,281 1,294 1,248 1,255 841,800
2023/08/01 1,291 1,314 1,273 1,299 900,900
2023/07/31 1,279 1,312 1,251 1,297 1,615,000
2023/07/28 1,173 1,221 1,167 1,219 794,900
2023/07/27 1,175 1,189 1,169 1,182 367,700
2023/07/26 1,180 1,199 1,169 1,181 446,500
2023/07/25 1,190 1,193 1,166 1,192 833,300
2023/07/24 1,205 1,217 1,195 1,198 451,500
2023/07/21 1,200 1,219 1,189 1,210 565,000
2023/07/20 1,208 1,209 1,188 1,189 742,600
2023/07/19 1,211 1,223 1,201 1,216 808,500
2023/07/18 1,231 1,242 1,208 1,217 701,100
2023/07/14 1,240 1,257 1,203 1,207 827,700
2023/07/13 1,199 1,248 1,191 1,232 1,259,000
2023/07/12 1,223 1,232 1,181 1,188 1,259,800
2023/07/11 1,239 1,263 1,222 1,225 946,300
2023/07/10 1,260 1,286 1,232 1,238 1,080,800
2023/07/07 1,272 1,293 1,255 1,262 1,238,600
2023/07/06 1,321 1,322 1,230 1,274 2,736,000
2023/07/05 1,360 1,364 1,318 1,328 902,900
2023/07/04 1,418 1,442 1,366 1,367 1,133,800
2023/07/03 1,400 1,438 1,386 1,418 916,700
2023/06/30 1,377 1,412 1,340 1,400 1,196,900
2023/06/29 1,390 1,435 1,367 1,377 2,294,600
2023/06/28 1,465 1,474 1,328 1,365 3,593,200
2023/06/27 1,460 1,513 1,454 1,457 1,560,300
2023/06/26 1,475 1,528 1,469 1,500 1,453,900
2023/06/23 1,632 1,633 1,491 1,508 3,495,100
2023/06/22 1,586 1,694 1,581 1,622 3,739,600
2023/06/21 1,660 1,675 1,570 1,602 2,864,900
2023/06/20 1,520 1,685 1,456 1,643 6,597,000
2023/06/19 1,552 1,657 1,530 1,560 8,662,900
2023/06/16 1,397 1,397 1,397 1,397 193,800
2023/06/15 1,115 1,115 1,091 1,097 568,700
2023/06/14 1,131 1,135 1,116 1,118 314,700
2023/06/13 1,147 1,148 1,124 1,128 349,200
2023/06/12 1,098 1,140 1,095 1,136 550,900
2023/06/09 1,111 1,114 1,096 1,099 329,900
2023/06/08 1,104 1,112 1,096 1,102 252,200
2023/06/07 1,114 1,120 1,095 1,103 291,800
2023/06/06 1,103 1,119 1,096 1,111 279,300
2023/06/05 1,110 1,120 1,095 1,114 370,900
2023/06/02 1,125 1,130 1,095 1,097 433,700
2023/06/01 1,097 1,123 1,086 1,123 536,200
2023/05/31 1,095 1,096 1,081 1,088 330,500
2023/05/30 1,103 1,105 1,073 1,098 331,500
2023/05/29 1,091 1,114 1,076 1,099 388,200
2023/05/26 1,094 1,102 1,076 1,079 371,500
2023/05/25 1,140 1,147 1,088 1,096 614,200
2023/05/24 1,142 1,179 1,126 1,130 584,900
2023/05/23 1,116 1,155 1,105 1,138 934,600
2023/05/22 1,080 1,104 1,075 1,103 314,000
2023/05/19 1,085 1,103 1,075 1,087 401,900
2023/05/18 1,108 1,129 1,086 1,092 473,700
2023/05/17 1,113 1,123 1,082 1,104 626,400
2023/05/16 1,125 1,156 1,108 1,123 878,800
2023/05/15 1,080 1,103 1,072 1,102 457,100
2023/05/12 1,112 1,112 1,071 1,080 687,800
2023/05/11 1,121 1,146 1,108 1,112 677,000
2023/05/10 1,158 1,180 1,124 1,128 1,610,600
2023/05/09 1,091 1,207 1,091 1,135 4,954,900
2023/05/08 1,019 1,047 1,019 1,031 301,000
2023/05/02 1,010 1,022 1,005 1,016 324,700
2023/05/01 1,020 1,024 1,009 1,016 172,400
2023/04/28 1,018 1,025 998 1,020 333,500
2023/04/27 1,009 1,014 1,001 1,004 281,000
2023/04/26 1,019 1,027 1,007 1,009 475,800
2023/04/25 1,032 1,037 1,022 1,029 348,700
2023/04/24 1,041 1,052 1,035 1,036 180,100
2023/04/21 1,049 1,050 1,036 1,045 256,400
2023/04/20 1,063 1,073 1,049 1,056 266,000
2023/04/19 1,083 1,089 1,065 1,069 260,600
2023/04/18 1,076 1,100 1,073 1,089 400,700
2023/04/17 1,107 1,120 1,085 1,091 356,500
2023/04/14 1,089 1,116 1,088 1,102 463,600
2023/04/13 1,062 1,074 1,058 1,072 164,500
2023/04/12 1,069 1,074 1,053 1,074 212,300
2023/04/11 1,058 1,082 1,058 1,065 253,100
2023/04/10 1,042 1,061 1,029 1,048 567,100
2023/04/07 1,039 1,043 1,022 1,035 301,600
2023/04/06 1,026 1,043 1,025 1,033 201,300
2023/04/05 1,046 1,052 1,032 1,032 279,600
2023/04/04 1,059 1,065 1,040 1,056 322,000
2023/04/03 1,048 1,085 1,043 1,060 430,900
2023/03/31 1,034 1,042 1,023 1,039 353,700
2023/03/30 1,038 1,049 1,021 1,033 526,300
2023/03/29 1,022 1,053 1,021 1,033 559,800
2023/03/28 1,048 1,062 1,027 1,035 595,600
2023/03/27 1,041 1,050 1,025 1,038 429,900
2023/03/24 1,060 1,062 1,043 1,043 423,900
2023/03/23 1,055 1,064 1,037 1,063 527,400
2023/03/22 1,090 1,109 1,071 1,079 577,900
2023/03/20 1,142 1,161 1,072 1,074 839,500
2023/03/17 1,050 1,138 1,049 1,125 985,200
2023/03/16 1,045 1,058 1,021 1,052 540,600
2023/03/15 1,049 1,075 1,045 1,055 481,100
2023/03/14 1,036 1,059 1,022 1,047 584,500
2023/03/13 1,036 1,041 1,013 1,037 852,900
2023/03/10 1,055 1,070 1,042 1,061 602,200
2023/03/09 1,027 1,055 1,020 1,052 451,900
2023/03/08 1,049 1,050 1,029 1,032 638,200
2023/03/07 1,060 1,068 1,047 1,056 387,100
2023/03/06 1,079 1,084 1,065 1,065 244,800
2023/03/03 1,061 1,083 1,058 1,066 305,200
2023/03/02 1,055 1,069 1,044 1,063 436,300
2023/03/01 1,087 1,089 1,042 1,050 689,800
2023/02/28 1,068 1,097 1,068 1,078 586,700
2023/02/27 1,079 1,088 1,056 1,064 720,300
2023/02/24 1,115 1,117 1,093 1,097 288,200
2023/02/22 1,111 1,121 1,094 1,106 518,400
2023/02/21 1,155 1,155 1,130 1,140 326,200
2023/02/20 1,097 1,154 1,096 1,154 560,900
2023/02/17 1,117 1,140 1,090 1,097 759,500
2023/02/16 1,165 1,165 1,085 1,128 1,750,600
2023/02/15 1,167 1,169 1,135 1,162 734,300
2023/02/14 1,168 1,184 1,162 1,173 369,300
2023/02/13 1,166 1,174 1,147 1,169 324,800
2023/02/10 1,196 1,206 1,165 1,172 597,400
2023/02/09 1,195 1,208 1,192 1,206 340,500
2023/02/08 1,197 1,209 1,188 1,209 257,600
2023/02/07 1,208 1,213 1,198 1,208 229,900
2023/02/06 1,225 1,229 1,196 1,200 447,000
2023/02/03 1,231 1,243 1,220 1,227 280,800
2023/02/02 1,232 1,242 1,215 1,218 379,200
2023/02/01 1,202 1,242 1,197 1,211 415,300
2023/01/31 1,179 1,198 1,173 1,193 285,800
2023/01/30 1,222 1,233 1,185 1,195 432,800
2023/01/27 1,221 1,226 1,199 1,215 357,000
2023/01/26 1,238 1,249 1,210 1,214 319,300
2023/01/25 1,229 1,238 1,214 1,229 284,000
2023/01/24 1,243 1,246 1,219 1,232 341,400
2023/01/23 1,208 1,243 1,207 1,224 542,300
2023/01/20 1,213 1,218 1,182 1,195 517,600
2023/01/19 1,172 1,236 1,164 1,226 842,100
2023/01/18 1,137 1,197 1,134 1,184 855,400
2023/01/17 1,180 1,211 1,130 1,130 991,400
2023/01/16 1,199 1,219 1,175 1,179 680,800
2023/01/13 1,232 1,252 1,205 1,214 583,300
2023/01/12 1,254 1,261 1,208 1,244 669,900
2023/01/11 1,280 1,317 1,045 1,253 2,959,700
2023/01/10 1,307 1,319 1,265 1,268 427,000
2023/01/06 1,246 1,302 1,242 1,297 439,400
2023/01/05 1,288 1,303 1,266 1,268 514,700
2023/01/04 1,345 1,350 1,268 1,278 1,153,400

このページの先頭へ