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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,231 | 1,243 | 1,220 | 1,227 | 280,800 | 1,227 |
| 2023-02-02 | 1,232 | 1,242 | 1,215 | 1,218 | 379,200 | 1,218 |
| 2023-02-01 | 1,202 | 1,242 | 1,197 | 1,211 | 415,300 | 1,211 |
| 2023-01-31 | 1,179 | 1,198 | 1,173 | 1,193 | 285,800 | 1,193 |
| 2023-01-30 | 1,222 | 1,233 | 1,185 | 1,195 | 432,800 | 1,195 |
| 2023-01-27 | 1,221 | 1,226 | 1,199 | 1,215 | 357,000 | 1,215 |
| 2023-01-26 | 1,238 | 1,249 | 1,210 | 1,214 | 319,300 | 1,214 |
| 2023-01-25 | 1,229 | 1,238 | 1,214 | 1,229 | 284,000 | 1,229 |
| 2023-01-24 | 1,243 | 1,246 | 1,219 | 1,232 | 341,400 | 1,232 |
| 2023-01-23 | 1,208 | 1,243 | 1,207 | 1,224 | 542,300 | 1,224 |
| 2023-01-20 | 1,213 | 1,218 | 1,182 | 1,195 | 517,600 | 1,195 |
| 2023-01-19 | 1,172 | 1,236 | 1,164 | 1,226 | 842,100 | 1,226 |
| 2023-01-18 | 1,137 | 1,197 | 1,134 | 1,184 | 855,400 | 1,184 |
| 2023-01-17 | 1,180 | 1,211 | 1,130 | 1,130 | 991,400 | 1,130 |
| 2023-01-16 | 1,199 | 1,219 | 1,175 | 1,179 | 680,800 | 1,179 |
| 2023-01-13 | 1,232 | 1,252 | 1,205 | 1,214 | 583,300 | 1,214 |
| 2023-01-12 | 1,254 | 1,261 | 1,208 | 1,244 | 669,900 | 1,244 |
| 2023-01-11 | 1,280 | 1,317 | 1,045 | 1,253 | 2,959,700 | 1,253 |
| 2023-01-10 | 1,307 | 1,319 | 1,265 | 1,268 | 427,000 | 1,268 |
| 2023-01-06 | 1,246 | 1,302 | 1,242 | 1,297 | 439,400 | 1,297 |
| 2023-01-05 | 1,288 | 1,303 | 1,266 | 1,268 | 514,700 | 1,268 |
| 2023-01-04 | 1,345 | 1,350 | 1,268 | 1,278 | 1,153,400 | 1,278 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株