2160 (株)ジーエヌアイグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 2,665 | 2,685 | 2,602 | 2,645 | 965,300 | 2,645 |
| 2025-08-26 | 2,716 | 2,720 | 2,649 | 2,657 | 1,223,500 | 2,657 |
| 2025-08-25 | 2,750 | 2,783 | 2,730 | 2,740 | 1,300,300 | 2,740 |
| 2025-08-22 | 2,675 | 2,678 | 2,611 | 2,670 | 1,463,700 | 2,670 |
| 2025-08-21 | 2,670 | 2,720 | 2,661 | 2,678 | 1,342,600 | 2,678 |
| 2025-08-20 | 2,805 | 2,806 | 2,654 | 2,673 | 2,516,800 | 2,673 |
| 2025-08-19 | 2,820 | 2,875 | 2,807 | 2,840 | 1,253,400 | 2,840 |
| 2025-08-18 | 2,998 | 3,005 | 2,796 | 2,805 | 3,027,300 | 2,805 |
| 2025-08-15 | 3,105 | 3,160 | 2,905 | 2,983 | 3,001,200 | 2,983 |
| 2025-08-14 | 2,849 | 2,911 | 2,832 | 2,885 | 1,119,100 | 2,885 |
| 2025-08-13 | 2,926 | 2,934 | 2,840 | 2,840 | 1,454,400 | 2,840 |
| 2025-08-12 | 2,950 | 2,951 | 2,861 | 2,900 | 1,536,000 | 2,900 |
| 2025-08-08 | 3,020 | 3,025 | 2,955 | 2,968 | 1,268,900 | 2,968 |
| 2025-08-07 | 2,913 | 3,010 | 2,880 | 3,005 | 1,308,400 | 3,005 |
| 2025-08-06 | 2,922 | 2,967 | 2,890 | 2,913 | 1,146,700 | 2,913 |
| 2025-08-05 | 2,890 | 2,948 | 2,848 | 2,921 | 1,279,500 | 2,921 |
| 2025-08-04 | 2,750 | 2,864 | 2,747 | 2,840 | 1,226,600 | 2,840 |
| 2025-08-01 | 2,785 | 2,822 | 2,770 | 2,792 | 983,700 | 2,792 |
| 2025-07-31 | 2,815 | 2,841 | 2,783 | 2,802 | 1,318,300 | 2,802 |
| 2025-07-30 | 2,825 | 2,836 | 2,787 | 2,815 | 906,900 | 2,815 |
| 2025-07-29 | 2,818 | 2,880 | 2,755 | 2,800 | 1,724,300 | 2,800 |
| 2025-07-28 | 2,804 | 2,858 | 2,786 | 2,806 | 2,082,100 | 2,806 |
| 2025-07-25 | 2,761 | 2,775 | 2,685 | 2,754 | 4,703,400 | 2,754 |
| 2025-07-24 | 2,990 | 3,135 | 2,817 | 2,866 | 5,644,600 | 2,866 |
| 2025-07-23 | 3,060 | 3,125 | 3,040 | 3,075 | 644,900 | 3,075 |
| 2025-07-22 | 3,030 | 3,055 | 3,005 | 3,020 | 467,600 | 3,020 |
| 2025-07-18 | 3,100 | 3,120 | 3,015 | 3,045 | 852,000 | 3,045 |
| 2025-07-17 | 3,070 | 3,115 | 3,060 | 3,095 | 775,700 | 3,095 |
| 2025-07-16 | 3,010 | 3,075 | 2,981 | 3,050 | 992,400 | 3,050 |
| 2025-07-15 | 3,090 | 3,125 | 3,030 | 3,040 | 834,800 | 3,040 |
| 2025-07-14 | 3,080 | 3,095 | 3,040 | 3,075 | 666,400 | 3,075 |
| 2025-07-11 | 3,120 | 3,190 | 3,095 | 3,120 | 1,314,200 | 3,120 |
| 2025-07-10 | 3,105 | 3,150 | 3,030 | 3,105 | 1,277,200 | 3,105 |
| 2025-07-09 | 3,090 | 3,120 | 3,050 | 3,105 | 1,031,400 | 3,105 |
| 2025-07-08 | 3,020 | 3,100 | 3,015 | 3,060 | 1,085,700 | 3,060 |
| 2025-07-07 | 3,130 | 3,165 | 3,045 | 3,085 | 1,619,000 | 3,085 |
| 2025-07-04 | 3,160 | 3,215 | 3,080 | 3,115 | 1,507,100 | 3,115 |
| 2025-07-03 | 3,150 | 3,255 | 3,080 | 3,120 | 2,124,400 | 3,120 |
| 2025-07-02 | 3,200 | 3,240 | 3,115 | 3,135 | 3,425,300 | 3,135 |
| 2025-07-01 | 3,405 | 3,445 | 3,280 | 3,300 | 1,521,100 | 3,300 |
| 2025-06-30 | 3,490 | 3,535 | 3,400 | 3,435 | 1,252,300 | 3,435 |
| 2025-06-27 | 3,420 | 3,520 | 3,345 | 3,475 | 1,769,700 | 3,475 |
| 2025-06-26 | 3,645 | 3,670 | 3,425 | 3,435 | 2,050,500 | 3,435 |
| 2025-06-25 | 3,540 | 3,720 | 3,535 | 3,665 | 1,906,300 | 3,665 |
| 2025-06-24 | 3,730 | 3,750 | 3,520 | 3,530 | 2,181,500 | 3,530 |
| 2025-06-23 | 3,720 | 3,845 | 3,695 | 3,725 | 1,109,900 | 3,725 |
| 2025-06-20 | 3,730 | 3,820 | 3,700 | 3,765 | 1,316,800 | 3,765 |
| 2025-06-19 | 3,795 | 3,830 | 3,700 | 3,725 | 1,122,100 | 3,725 |
| 2025-06-18 | 3,725 | 3,950 | 3,725 | 3,780 | 2,037,800 | 3,780 |
| 2025-06-17 | 3,820 | 3,825 | 3,720 | 3,780 | 1,115,700 | 3,780 |
| 2025-06-16 | 3,715 | 3,830 | 3,685 | 3,820 | 1,875,600 | 3,820 |
| 2025-06-13 | 3,735 | 3,740 | 3,560 | 3,675 | 2,501,000 | 3,675 |
| 2025-06-12 | 3,720 | 3,795 | 3,675 | 3,710 | 1,732,000 | 3,710 |
| 2025-06-11 | 3,855 | 3,865 | 3,670 | 3,770 | 4,332,600 | 3,770 |
| 2025-06-10 | 3,900 | 3,950 | 3,640 | 3,645 | 4,394,400 | 3,645 |
| 2025-06-09 | 4,155 | 4,170 | 3,865 | 3,920 | 2,390,400 | 3,920 |
| 2025-06-06 | 4,165 | 4,220 | 4,050 | 4,100 | 2,103,000 | 4,100 |
| 2025-06-05 | 4,160 | 4,340 | 4,110 | 4,200 | 2,720,600 | 4,200 |
| 2025-06-04 | 4,175 | 4,325 | 4,105 | 4,150 | 2,881,000 | 4,150 |
| 2025-06-03 | 3,995 | 4,165 | 3,885 | 4,135 | 3,425,600 | 4,135 |
| 2025-06-02 | 4,265 | 4,300 | 4,015 | 4,060 | 3,593,200 | 4,060 |
| 2025-05-30 | 3,995 | 4,320 | 3,980 | 4,290 | 4,327,600 | 4,290 |
| 2025-05-29 | 4,240 | 4,410 | 4,015 | 4,055 | 5,318,900 | 4,055 |
| 2025-05-28 | 4,010 | 4,365 | 3,965 | 4,355 | 6,563,900 | 4,355 |
| 2025-05-27 | 3,890 | 4,345 | 3,810 | 4,105 | 17,730,300 | 4,105 |
| 2025-05-26 | 3,475 | 3,475 | 3,475 | 3,475 | 75,000 | 3,475 |
| 2025-05-23 | 2,971 | 2,971 | 2,971 | 2,971 | 185,700 | 2,971 |
| 2025-05-22 | 2,430 | 2,481 | 2,397 | 2,471 | 1,003,000 | 2,471 |
| 2025-05-21 | 2,614 | 2,617 | 2,479 | 2,480 | 1,411,500 | 2,480 |
| 2025-05-20 | 2,592 | 2,624 | 2,513 | 2,589 | 1,450,900 | 2,589 |
| 2025-05-19 | 2,690 | 2,713 | 2,541 | 2,586 | 2,204,300 | 2,586 |
| 2025-05-16 | 2,585 | 2,711 | 2,568 | 2,706 | 3,703,500 | 2,706 |
| 2025-05-15 | 2,392 | 2,440 | 2,376 | 2,396 | 1,125,300 | 2,396 |
| 2025-05-14 | 2,488 | 2,504 | 2,451 | 2,476 | 1,027,300 | 2,476 |
| 2025-05-13 | 2,431 | 2,490 | 2,431 | 2,486 | 1,524,000 | 2,486 |
| 2025-05-12 | 2,411 | 2,460 | 2,351 | 2,374 | 1,209,000 | 2,374 |
| 2025-05-09 | 2,330 | 2,396 | 2,330 | 2,361 | 876,300 | 2,361 |
| 2025-05-08 | 2,300 | 2,345 | 2,283 | 2,316 | 795,300 | 2,316 |
| 2025-05-07 | 2,385 | 2,395 | 2,308 | 2,318 | 1,244,000 | 2,318 |
| 2025-05-02 | 2,374 | 2,433 | 2,353 | 2,415 | 1,233,300 | 2,415 |
| 2025-05-01 | 2,350 | 2,434 | 2,332 | 2,390 | 1,363,400 | 2,390 |
| 2025-04-30 | 2,320 | 2,387 | 2,303 | 2,358 | 1,954,200 | 2,358 |
| 2025-04-28 | 2,298 | 2,338 | 2,263 | 2,282 | 1,127,100 | 2,282 |
| 2025-04-25 | 2,258 | 2,329 | 2,224 | 2,285 | 1,528,500 | 2,285 |
| 2025-04-24 | 2,330 | 2,351 | 2,222 | 2,237 | 1,828,000 | 2,237 |
| 2025-04-23 | 2,225 | 2,248 | 2,174 | 2,200 | 1,752,500 | 2,200 |
| 2025-04-22 | 2,131 | 2,190 | 2,084 | 2,190 | 1,784,700 | 2,190 |
| 2025-04-21 | 2,200 | 2,248 | 2,169 | 2,181 | 2,416,600 | 2,181 |
| 2025-04-18 | 2,069 | 2,227 | 2,018 | 2,227 | 3,967,800 | 2,227 |
| 2025-04-17 | 1,788 | 1,987 | 1,782 | 1,982 | 2,120,500 | 1,982 |
| 2025-04-16 | 1,841 | 1,856 | 1,778 | 1,790 | 1,061,400 | 1,790 |
| 2025-04-15 | 1,849 | 1,863 | 1,813 | 1,828 | 631,400 | 1,828 |
| 2025-04-14 | 1,830 | 1,868 | 1,816 | 1,816 | 1,031,000 | 1,816 |
| 2025-04-11 | 1,727 | 1,807 | 1,692 | 1,807 | 2,294,200 | 1,807 |
| 2025-04-10 | 1,834 | 1,854 | 1,802 | 1,835 | 1,985,900 | 1,835 |
| 2025-04-09 | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 | 1,611 |
| 2025-04-08 | 1,680 | 1,723 | 1,650 | 1,706 | 2,081,800 | 1,706 |
| 2025-04-07 | 1,478 | 1,614 | 1,469 | 1,490 | 4,319,900 | 1,490 |
| 2025-04-04 | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 | 1,741 |
| 2025-04-03 | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | 1,882 |
| 2025-04-02 | 2,016 | 2,040 | 1,967 | 1,967 | 2,186,100 | 1,967 |
| 2025-04-01 | 2,050 | 2,080 | 2,039 | 2,056 | 1,496,200 | 2,056 |
| 2025-03-31 | 2,168 | 2,169 | 2,082 | 2,094 | 2,155,300 | 2,094 |
| 2025-03-28 | 2,203 | 2,278 | 2,180 | 2,197 | 2,808,300 | 2,197 |
| 2025-03-27 | 2,116 | 2,251 | 2,112 | 2,131 | 2,897,100 | 2,131 |
| 2025-03-26 | 2,209 | 2,216 | 2,143 | 2,157 | 1,843,900 | 2,157 |
| 2025-03-25 | 2,250 | 2,258 | 2,133 | 2,209 | 4,632,800 | 2,209 |
| 2025-03-24 | 2,359 | 2,373 | 2,283 | 2,313 | 1,567,600 | 2,313 |
| 2025-03-21 | 2,390 | 2,426 | 2,341 | 2,341 | 2,126,400 | 2,341 |
| 2025-03-19 | 2,394 | 2,478 | 2,311 | 2,325 | 3,131,900 | 2,325 |
| 2025-03-18 | 2,480 | 2,524 | 2,375 | 2,502 | 3,174,500 | 2,502 |
| 2025-03-17 | 2,540 | 2,606 | 2,491 | 2,577 | 1,565,500 | 2,577 |
| 2025-03-14 | 2,475 | 2,555 | 2,437 | 2,540 | 1,679,200 | 2,540 |
| 2025-03-13 | 2,502 | 2,534 | 2,446 | 2,472 | 1,845,000 | 2,472 |
| 2025-03-12 | 2,430 | 2,543 | 2,426 | 2,501 | 2,836,100 | 2,501 |
| 2025-03-11 | 2,206 | 2,382 | 2,123 | 2,340 | 5,049,800 | 2,340 |
| 2025-03-10 | 2,263 | 2,405 | 2,217 | 2,289 | 5,411,900 | 2,289 |
| 2025-03-07 | 2,467 | 2,558 | 2,424 | 2,451 | 2,796,500 | 2,451 |
| 2025-03-06 | 2,556 | 2,687 | 2,381 | 2,559 | 8,270,700 | 2,559 |
| 2025-03-05 | 3,145 | 3,160 | 2,475 | 2,475 | 12,081,700 | 2,475 |
| 2025-03-04 | 3,335 | 3,345 | 3,140 | 3,175 | 1,165,300 | 3,175 |
| 2025-03-03 | 3,375 | 3,440 | 3,350 | 3,370 | 628,900 | 3,370 |
| 2025-02-28 | 3,375 | 3,525 | 3,350 | 3,375 | 839,500 | 3,375 |
| 2025-02-27 | 3,680 | 3,690 | 3,350 | 3,445 | 1,590,000 | 3,445 |
| 2025-02-26 | 3,730 | 3,845 | 3,715 | 3,740 | 747,300 | 3,740 |
| 2025-02-25 | 3,650 | 3,745 | 3,575 | 3,720 | 1,018,600 | 3,720 |
| 2025-02-21 | 3,850 | 3,915 | 3,780 | 3,815 | 911,900 | 3,815 |
| 2025-02-20 | 3,615 | 3,970 | 3,600 | 3,885 | 1,938,000 | 3,885 |
| 2025-02-19 | 3,750 | 3,765 | 3,645 | 3,685 | 1,099,700 | 3,685 |
| 2025-02-18 | 3,440 | 3,630 | 3,415 | 3,625 | 1,343,800 | 3,625 |
| 2025-02-17 | 3,300 | 3,550 | 3,280 | 3,400 | 1,711,100 | 3,400 |
| 2025-02-14 | 3,380 | 3,425 | 3,340 | 3,355 | 666,900 | 3,355 |
| 2025-02-13 | 3,270 | 3,345 | 3,215 | 3,345 | 774,800 | 3,345 |
| 2025-02-12 | 3,370 | 3,380 | 3,255 | 3,310 | 754,100 | 3,310 |
| 2025-02-10 | 3,300 | 3,440 | 3,285 | 3,420 | 578,900 | 3,420 |
| 2025-02-07 | 3,405 | 3,460 | 3,390 | 3,405 | 477,100 | 3,405 |
| 2025-02-06 | 3,300 | 3,435 | 3,295 | 3,435 | 666,100 | 3,435 |
| 2025-02-05 | 3,230 | 3,280 | 3,195 | 3,275 | 376,200 | 3,275 |
| 2025-02-04 | 3,220 | 3,250 | 3,190 | 3,240 | 307,700 | 3,240 |
| 2025-02-03 | 3,235 | 3,245 | 3,150 | 3,205 | 497,800 | 3,205 |
| 2025-01-31 | 3,335 | 3,355 | 3,280 | 3,350 | 481,500 | 3,350 |
| 2025-01-30 | 3,330 | 3,430 | 3,320 | 3,320 | 673,100 | 3,320 |
| 2025-01-29 | 3,255 | 3,325 | 3,220 | 3,325 | 462,700 | 3,325 |
| 2025-01-28 | 3,150 | 3,280 | 3,120 | 3,255 | 567,400 | 3,255 |
| 2025-01-27 | 3,200 | 3,255 | 3,155 | 3,185 | 581,400 | 3,185 |
| 2025-01-24 | 3,075 | 3,185 | 3,065 | 3,175 | 486,800 | 3,175 |
| 2025-01-23 | 3,030 | 3,130 | 2,981 | 3,125 | 805,100 | 3,125 |
| 2025-01-22 | 3,105 | 3,120 | 3,000 | 3,045 | 696,900 | 3,045 |
| 2025-01-21 | 3,125 | 3,180 | 3,105 | 3,120 | 426,700 | 3,120 |
| 2025-01-20 | 3,115 | 3,130 | 3,045 | 3,075 | 392,400 | 3,075 |
| 2025-01-17 | 3,155 | 3,165 | 3,090 | 3,115 | 422,500 | 3,115 |
| 2025-01-16 | 3,170 | 3,260 | 3,145 | 3,175 | 614,700 | 3,175 |
| 2025-01-15 | 3,105 | 3,180 | 3,090 | 3,155 | 522,500 | 3,155 |
| 2025-01-14 | 3,075 | 3,225 | 3,035 | 3,125 | 859,200 | 3,125 |
| 2025-01-10 | 3,100 | 3,100 | 3,045 | 3,085 | 317,100 | 3,085 |
| 2025-01-09 | 3,055 | 3,150 | 3,015 | 3,095 | 636,700 | 3,095 |
| 2025-01-08 | 3,065 | 3,110 | 3,035 | 3,105 | 492,200 | 3,105 |
| 2025-01-07 | 3,090 | 3,180 | 3,040 | 3,055 | 1,285,100 | 3,055 |
| 2025-01-06 | 3,360 | 3,370 | 3,090 | 3,090 | 1,777,700 | 3,090 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株