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
2026/03/27 3,075 3,255 3,060 3,250 1,369,700
2026/03/26 3,100 3,140 3,025 3,040 861,300
2026/03/25 3,020 3,140 3,010 3,070 1,315,800
2026/03/24 2,861 2,989 2,834 2,968 2,644,700
2026/03/23 2,700 2,781 2,625 2,741 2,822,200
2026/03/19 2,942 2,966 2,821 2,842 2,356,200
2026/03/18 3,230 3,230 3,010 3,125 1,464,900
2026/03/17 3,295 3,295 3,115 3,115 1,070,300
2026/03/16 3,260 3,310 3,180 3,245 1,300,100
2026/03/13 3,200 3,275 3,080 3,145 2,591,500
2026/03/12 3,645 3,645 3,500 3,530 1,324,000
2026/03/11 3,640 3,740 3,570 3,685 1,524,700
2026/03/10 3,480 3,615 3,445 3,585 1,663,100
2026/03/09 3,380 3,445 3,250 3,340 2,315,600
2026/03/06 3,605 3,650 3,460 3,590 3,231,800
2026/03/05 3,085 3,175 3,035 3,115 1,155,600
2026/03/04 3,020 3,155 2,964 2,975 1,829,100
2026/03/03 3,150 3,320 3,090 3,185 2,372,300
2026/03/02 3,020 3,050 2,901 3,040 1,969,700
2026/02/27 2,991 3,170 2,989 3,160 1,277,200
2026/02/26 3,005 3,095 2,984 3,015 1,045,200
2026/02/25 2,909 3,045 2,890 2,972 1,585,400
2026/02/24 2,911 2,911 2,825 2,876 976,100
2026/02/20 2,916 3,020 2,812 2,861 2,487,900
2026/02/19 2,774 2,918 2,696 2,903 2,190,000
2026/02/18 2,714 2,875 2,698 2,775 2,539,800
2026/02/17 2,586 2,673 2,571 2,614 1,226,800
2026/02/16 2,561 2,588 2,507 2,580 1,368,600
2026/02/13 2,501 2,510 2,430 2,461 1,124,500
2026/02/12 2,551 2,606 2,528 2,550 763,400
2026/02/10 2,500 2,582 2,499 2,572 960,300
2026/02/09 2,520 2,530 2,461 2,489 896,200
2026/02/06 2,517 2,519 2,444 2,482 1,205,600
2026/02/05 2,497 2,579 2,479 2,567 866,100
2026/02/04 2,539 2,541 2,444 2,510 1,419,900
2026/02/03 2,540 2,572 2,515 2,552 853,600
2026/02/02 2,549 2,588 2,496 2,536 995,400
2026/01/30 2,514 2,575 2,498 2,548 717,700
2026/01/29 2,508 2,539 2,465 2,508 746,700
2026/01/28 2,581 2,588 2,475 2,507 1,339,100
2026/01/27 2,670 2,670 2,562 2,595 1,153,400
2026/01/26 2,685 2,838 2,640 2,680 2,944,700
2026/01/23 2,630 2,775 2,621 2,751 1,594,300
2026/01/22 2,626 2,657 2,591 2,635 888,400
2026/01/21 2,536 2,605 2,506 2,594 913,600
2026/01/20 2,628 2,709 2,577 2,586 1,647,000
2026/01/19 2,560 2,634 2,531 2,629 1,259,600
2026/01/16 2,581 2,598 2,532 2,563 936,300
2026/01/15 2,475 2,595 2,471 2,566 1,722,300
2026/01/14 2,506 2,520 2,452 2,465 1,436,000
2026/01/13 2,506 2,572 2,501 2,541 1,465,000
2026/01/09 2,520 2,549 2,441 2,466 1,357,700
2026/01/08 2,475 2,544 2,463 2,515 1,852,200
2026/01/07 2,371 2,451 2,348 2,432 2,026,000
2026/01/06 2,540 2,673 2,465 2,480 4,822,300
2026/01/05 2,362 2,388 2,265 2,290 1,784,500

このページの先頭へ