2160 (株)ジーエヌアイグループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,2311,2431,2201,227280,8001,227
2023-02-021,2321,2421,2151,218379,2001,218
2023-02-011,2021,2421,1971,211415,3001,211
2023-01-311,1791,1981,1731,193285,8001,193
2023-01-301,2221,2331,1851,195432,8001,195
2023-01-271,2211,2261,1991,215357,0001,215
2023-01-261,2381,2491,2101,214319,3001,214
2023-01-251,2291,2381,2141,229284,0001,229
2023-01-241,2431,2461,2191,232341,4001,232
2023-01-231,2081,2431,2071,224542,3001,224
2023-01-201,2131,2181,1821,195517,6001,195
2023-01-191,1721,2361,1641,226842,1001,226
2023-01-181,1371,1971,1341,184855,4001,184
2023-01-171,1801,2111,1301,130991,4001,130
2023-01-161,1991,2191,1751,179680,8001,179
2023-01-131,2321,2521,2051,214583,3001,214
2023-01-121,2541,2611,2081,244669,9001,244
2023-01-111,2801,3171,0451,2532,959,7001,253
2023-01-101,3071,3191,2651,268427,0001,268
2023-01-061,2461,3021,2421,297439,4001,297
2023-01-051,2881,3031,2661,268514,7001,268
2023-01-041,3451,3501,2681,2781,153,4001,278

分割・併合履歴 : [2019-09-02]1株→3株 [2018-06-27]1株→0.1株