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
2025-04-232,2252,2482,1742,2001,752,5002,200
2025-04-222,1312,1902,0842,1901,784,7002,190
2025-04-212,2002,2482,1692,1812,416,6002,181
2025-04-182,0692,2272,0182,2273,967,8002,227
2025-04-171,7881,9871,7821,9822,120,5001,982
2025-04-161,8411,8561,7781,7901,061,4001,790
2025-04-151,8491,8631,8131,828631,4001,828
2025-04-141,8301,8681,8161,8161,031,0001,816
2025-04-111,7271,8071,6921,8072,294,2001,807
2025-04-101,8341,8541,8021,8351,985,9001,835
2025-04-091,6671,7051,5601,6113,159,6001,611
2025-04-081,6801,7231,6501,7062,081,8001,706
2025-04-071,4781,6141,4691,4904,319,9001,490
2025-04-041,8461,8601,6361,7415,249,3001,741
2025-04-031,8711,9481,8601,8822,866,6001,882
2025-04-022,0162,0401,9671,9672,186,1001,967
2025-04-012,0502,0802,0392,0561,496,2002,056
2025-03-312,1682,1692,0822,0942,155,3002,094
2025-03-282,2032,2782,1802,1972,808,3002,197
2025-03-272,1162,2512,1122,1312,897,1002,131
2025-03-262,2092,2162,1432,1571,843,9002,157
2025-03-252,2502,2582,1332,2094,632,8002,209
2025-03-242,3592,3732,2832,3131,567,6002,313
2025-03-212,3902,4262,3412,3412,126,4002,341
2025-03-192,3942,4782,3112,3253,131,9002,325
2025-03-182,4802,5242,3752,5023,174,5002,502
2025-03-172,5402,6062,4912,5771,565,5002,577
2025-03-142,4752,5552,4372,5401,679,2002,540
2025-03-132,5022,5342,4462,4721,845,0002,472
2025-03-122,4302,5432,4262,5012,836,1002,501
2025-03-112,2062,3822,1232,3405,049,8002,340
2025-03-102,2632,4052,2172,2895,411,9002,289
2025-03-072,4672,5582,4242,4512,796,5002,451
2025-03-062,5562,6872,3812,5598,270,7002,559
2025-03-053,1453,1602,4752,47512,081,7002,475
2025-03-043,3353,3453,1403,1751,165,3003,175
2025-03-033,3753,4403,3503,370628,9003,370
2025-02-283,3753,5253,3503,375839,5003,375
2025-02-273,6803,6903,3503,4451,590,0003,445
2025-02-263,7303,8453,7153,740747,3003,740
2025-02-253,6503,7453,5753,7201,018,6003,720
2025-02-213,8503,9153,7803,815911,9003,815
2025-02-203,6153,9703,6003,8851,938,0003,885
2025-02-193,7503,7653,6453,6851,099,7003,685
2025-02-183,4403,6303,4153,6251,343,8003,625
2025-02-173,3003,5503,2803,4001,711,1003,400
2025-02-143,3803,4253,3403,355666,9003,355
2025-02-133,2703,3453,2153,345774,8003,345
2025-02-123,3703,3803,2553,310754,1003,310
2025-02-103,3003,4403,2853,420578,9003,420
2025-02-073,4053,4603,3903,405477,1003,405
2025-02-063,3003,4353,2953,435666,1003,435
2025-02-053,2303,2803,1953,275376,2003,275
2025-02-043,2203,2503,1903,240307,7003,240
2025-02-033,2353,2453,1503,205497,8003,205
2025-01-313,3353,3553,2803,350481,5003,350
2025-01-303,3303,4303,3203,320673,1003,320
2025-01-293,2553,3253,2203,325462,7003,325
2025-01-283,1503,2803,1203,255567,4003,255
2025-01-273,2003,2553,1553,185581,4003,185
2025-01-243,0753,1853,0653,175486,8003,175
2025-01-233,0303,1302,9813,125805,1003,125
2025-01-223,1053,1203,0003,045696,9003,045
2025-01-213,1253,1803,1053,120426,7003,120
2025-01-203,1153,1303,0453,075392,4003,075
2025-01-173,1553,1653,0903,115422,5003,115
2025-01-163,1703,2603,1453,175614,7003,175
2025-01-153,1053,1803,0903,155522,5003,155
2025-01-143,0753,2253,0353,125859,2003,125
2025-01-103,1003,1003,0453,085317,1003,085
2025-01-093,0553,1503,0153,095636,7003,095
2025-01-083,0653,1103,0353,105492,2003,105
2025-01-073,0903,1803,0403,0551,285,1003,055
2025-01-063,3603,3703,0903,0901,777,7003,090

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