2160 (株)ジーエヌアイグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,214 | 2,321 | 2,214 | 2,280 | 741,600 | 2,280 |
| 2024-07-25 | 2,191 | 2,249 | 2,180 | 2,207 | 654,100 | 2,207 |
| 2024-07-24 | 2,272 | 2,332 | 2,232 | 2,233 | 666,300 | 2,233 |
| 2024-07-23 | 2,295 | 2,314 | 2,218 | 2,286 | 889,100 | 2,286 |
| 2024-07-22 | 2,410 | 2,424 | 2,273 | 2,278 | 1,289,000 | 2,278 |
| 2024-07-19 | 2,571 | 2,594 | 2,433 | 2,435 | 1,065,600 | 2,435 |
| 2024-07-18 | 2,665 | 2,710 | 2,510 | 2,591 | 1,823,600 | 2,591 |
| 2024-07-17 | 2,633 | 2,703 | 2,623 | 2,683 | 1,011,900 | 2,683 |
| 2024-07-16 | 2,584 | 2,609 | 2,555 | 2,558 | 773,300 | 2,558 |
| 2024-07-12 | 2,441 | 2,554 | 2,438 | 2,537 | 848,700 | 2,537 |
| 2024-07-11 | 2,450 | 2,475 | 2,430 | 2,441 | 492,200 | 2,441 |
| 2024-07-10 | 2,454 | 2,457 | 2,365 | 2,425 | 667,900 | 2,425 |
| 2024-07-09 | 2,470 | 2,507 | 2,431 | 2,446 | 746,700 | 2,446 |
| 2024-07-08 | 2,464 | 2,468 | 2,397 | 2,466 | 460,300 | 2,466 |
| 2024-07-05 | 2,385 | 2,453 | 2,348 | 2,436 | 648,800 | 2,436 |
| 2024-07-04 | 2,351 | 2,408 | 2,339 | 2,379 | 501,900 | 2,379 |
| 2024-07-03 | 2,290 | 2,342 | 2,282 | 2,342 | 496,200 | 2,342 |
| 2024-07-02 | 2,350 | 2,369 | 2,279 | 2,287 | 751,600 | 2,287 |
| 2024-07-01 | 2,419 | 2,438 | 2,340 | 2,340 | 1,046,800 | 2,340 |
| 2024-06-28 | 2,450 | 2,450 | 2,352 | 2,369 | 787,000 | 2,369 |
| 2024-06-27 | 2,325 | 2,525 | 2,325 | 2,450 | 1,511,800 | 2,450 |
| 2024-06-26 | 2,371 | 2,371 | 2,303 | 2,325 | 609,300 | 2,325 |
| 2024-06-25 | 2,365 | 2,403 | 2,336 | 2,375 | 606,500 | 2,375 |
| 2024-06-24 | 2,431 | 2,466 | 2,353 | 2,353 | 902,900 | 2,353 |
| 2024-06-21 | 2,458 | 2,506 | 2,446 | 2,460 | 936,700 | 2,460 |
| 2024-06-20 | 2,350 | 2,457 | 2,346 | 2,457 | 1,118,000 | 2,457 |
| 2024-06-19 | 2,303 | 2,335 | 2,265 | 2,326 | 570,000 | 2,326 |
| 2024-06-18 | 2,376 | 2,395 | 2,305 | 2,310 | 943,000 | 2,310 |
| 2024-06-17 | 2,290 | 2,376 | 2,283 | 2,375 | 930,800 | 2,375 |
| 2024-06-14 | 2,173 | 2,323 | 2,173 | 2,290 | 768,600 | 2,290 |
| 2024-06-13 | 2,262 | 2,335 | 2,223 | 2,223 | 894,200 | 2,223 |
| 2024-06-12 | 2,257 | 2,283 | 2,230 | 2,247 | 394,100 | 2,247 |
| 2024-06-11 | 2,216 | 2,277 | 2,211 | 2,253 | 886,200 | 2,253 |
| 2024-06-10 | 2,158 | 2,185 | 2,115 | 2,184 | 618,000 | 2,184 |
| 2024-06-07 | 2,094 | 2,172 | 2,093 | 2,172 | 352,800 | 2,172 |
| 2024-06-06 | 2,135 | 2,146 | 2,089 | 2,104 | 541,800 | 2,104 |
| 2024-06-05 | 2,151 | 2,174 | 2,108 | 2,123 | 491,600 | 2,123 |
| 2024-06-04 | 2,156 | 2,217 | 2,127 | 2,162 | 661,700 | 2,162 |
| 2024-06-03 | 2,206 | 2,212 | 2,161 | 2,174 | 507,200 | 2,174 |
| 2024-05-31 | 2,134 | 2,256 | 2,124 | 2,203 | 1,297,900 | 2,203 |
| 2024-05-30 | 2,095 | 2,139 | 2,080 | 2,117 | 911,900 | 2,117 |
| 2024-05-29 | 2,120 | 2,140 | 2,068 | 2,097 | 660,200 | 2,097 |
| 2024-05-28 | 2,136 | 2,182 | 2,100 | 2,100 | 1,048,900 | 2,100 |
| 2024-05-27 | 2,071 | 2,111 | 2,030 | 2,086 | 854,000 | 2,086 |
| 2024-05-24 | 2,082 | 2,128 | 2,050 | 2,088 | 925,800 | 2,088 |
| 2024-05-23 | 2,182 | 2,203 | 2,142 | 2,162 | 588,900 | 2,162 |
| 2024-05-22 | 2,193 | 2,240 | 2,152 | 2,167 | 1,022,300 | 2,167 |
| 2024-05-21 | 2,317 | 2,344 | 2,235 | 2,253 | 1,259,400 | 2,253 |
| 2024-05-20 | 2,128 | 2,383 | 2,122 | 2,347 | 2,263,800 | 2,347 |
| 2024-05-17 | 2,379 | 2,380 | 2,175 | 2,178 | 3,416,300 | 2,178 |
| 2024-05-16 | 2,572 | 2,583 | 2,308 | 2,423 | 3,196,500 | 2,423 |
| 2024-05-15 | 2,437 | 2,454 | 2,390 | 2,422 | 1,511,400 | 2,422 |
| 2024-05-14 | 2,395 | 2,482 | 2,393 | 2,452 | 911,200 | 2,452 |
| 2024-05-13 | 2,420 | 2,426 | 2,348 | 2,375 | 759,200 | 2,375 |
| 2024-05-10 | 2,420 | 2,462 | 2,391 | 2,417 | 754,600 | 2,417 |
| 2024-05-09 | 2,395 | 2,433 | 2,367 | 2,394 | 614,800 | 2,394 |
| 2024-05-08 | 2,414 | 2,503 | 2,352 | 2,400 | 1,288,800 | 2,400 |
| 2024-05-07 | 2,471 | 2,471 | 2,286 | 2,414 | 1,718,000 | 2,414 |
| 2024-05-02 | 2,406 | 2,530 | 2,401 | 2,441 | 938,100 | 2,441 |
| 2024-05-01 | 2,451 | 2,464 | 2,394 | 2,432 | 905,100 | 2,432 |
| 2024-04-30 | 2,556 | 2,577 | 2,490 | 2,491 | 765,500 | 2,491 |
| 2024-04-26 | 2,484 | 2,514 | 2,437 | 2,510 | 625,800 | 2,510 |
| 2024-04-25 | 2,461 | 2,468 | 2,422 | 2,441 | 504,500 | 2,441 |
| 2024-04-24 | 2,520 | 2,542 | 2,490 | 2,490 | 410,400 | 2,490 |
| 2024-04-23 | 2,500 | 2,547 | 2,475 | 2,484 | 605,500 | 2,484 |
| 2024-04-22 | 2,458 | 2,500 | 2,414 | 2,485 | 692,500 | 2,485 |
| 2024-04-19 | 2,566 | 2,572 | 2,348 | 2,446 | 1,997,300 | 2,446 |
| 2024-04-18 | 2,508 | 2,613 | 2,496 | 2,584 | 618,400 | 2,584 |
| 2024-04-17 | 2,613 | 2,620 | 2,497 | 2,534 | 915,300 | 2,534 |
| 2024-04-16 | 2,600 | 2,634 | 2,566 | 2,576 | 1,092,900 | 2,576 |
| 2024-04-15 | 2,672 | 2,695 | 2,636 | 2,650 | 599,500 | 2,650 |
| 2024-04-12 | 2,774 | 2,830 | 2,718 | 2,733 | 568,600 | 2,733 |
| 2024-04-11 | 2,820 | 2,826 | 2,696 | 2,719 | 1,310,100 | 2,719 |
| 2024-04-10 | 2,874 | 2,917 | 2,865 | 2,875 | 395,900 | 2,875 |
| 2024-04-09 | 2,850 | 2,905 | 2,843 | 2,887 | 411,900 | 2,887 |
| 2024-04-08 | 2,919 | 2,919 | 2,837 | 2,859 | 533,000 | 2,859 |
| 2024-04-05 | 2,928 | 2,934 | 2,862 | 2,878 | 556,600 | 2,878 |
| 2024-04-04 | 2,890 | 2,984 | 2,861 | 2,952 | 812,600 | 2,952 |
| 2024-04-03 | 2,834 | 2,919 | 2,813 | 2,877 | 852,700 | 2,877 |
| 2024-04-02 | 3,005 | 3,015 | 2,870 | 2,870 | 1,307,300 | 2,870 |
| 2024-04-01 | 3,170 | 3,175 | 3,040 | 3,065 | 577,900 | 3,065 |
| 2024-03-29 | 3,030 | 3,110 | 2,998 | 3,110 | 479,100 | 3,110 |
| 2024-03-28 | 3,020 | 3,075 | 3,005 | 3,005 | 381,800 | 3,005 |
| 2024-03-27 | 3,005 | 3,050 | 2,983 | 2,985 | 344,900 | 2,985 |
| 2024-03-26 | 3,005 | 3,025 | 2,948 | 2,991 | 629,100 | 2,991 |
| 2024-03-25 | 3,030 | 3,130 | 3,025 | 3,035 | 419,500 | 3,035 |
| 2024-03-22 | 3,085 | 3,090 | 3,025 | 3,055 | 429,400 | 3,055 |
| 2024-03-21 | 3,165 | 3,220 | 3,085 | 3,095 | 707,200 | 3,095 |
| 2024-03-19 | 3,100 | 3,255 | 3,090 | 3,130 | 1,359,600 | 3,130 |
| 2024-03-18 | 2,976 | 3,055 | 2,931 | 2,999 | 765,600 | 2,999 |
| 2024-03-15 | 2,928 | 2,976 | 2,878 | 2,927 | 1,062,800 | 2,927 |
| 2024-03-14 | 3,050 | 3,075 | 2,986 | 2,995 | 645,300 | 2,995 |
| 2024-03-13 | 3,100 | 3,100 | 2,988 | 3,020 | 611,300 | 3,020 |
| 2024-03-12 | 3,025 | 3,095 | 3,005 | 3,045 | 560,600 | 3,045 |
| 2024-03-11 | 3,065 | 3,090 | 2,932 | 3,050 | 1,286,600 | 3,050 |
| 2024-03-08 | 3,150 | 3,205 | 3,115 | 3,170 | 628,000 | 3,170 |
| 2024-03-07 | 3,190 | 3,270 | 3,165 | 3,175 | 790,200 | 3,175 |
| 2024-03-06 | 3,200 | 3,290 | 3,170 | 3,200 | 752,800 | 3,200 |
| 2024-03-05 | 3,285 | 3,330 | 3,160 | 3,215 | 951,600 | 3,215 |
| 2024-03-04 | 3,335 | 3,405 | 3,290 | 3,300 | 943,900 | 3,300 |
| 2024-03-01 | 3,495 | 3,530 | 3,265 | 3,285 | 2,130,000 | 3,285 |
| 2024-02-29 | 3,775 | 3,775 | 3,585 | 3,615 | 1,091,100 | 3,615 |
| 2024-02-28 | 3,775 | 3,815 | 3,730 | 3,770 | 992,700 | 3,770 |
| 2024-02-27 | 3,675 | 3,815 | 3,620 | 3,805 | 1,355,900 | 3,805 |
| 2024-02-26 | 3,680 | 3,735 | 3,605 | 3,650 | 1,416,500 | 3,650 |
| 2024-02-22 | 3,580 | 3,700 | 3,405 | 3,485 | 2,212,300 | 3,485 |
| 2024-02-21 | 3,715 | 3,745 | 3,575 | 3,615 | 1,546,300 | 3,615 |
| 2024-02-20 | 3,725 | 3,865 | 3,655 | 3,755 | 2,270,600 | 3,755 |
| 2024-02-19 | 3,630 | 3,830 | 3,605 | 3,745 | 3,254,500 | 3,745 |
| 2024-02-16 | 3,105 | 3,630 | 3,105 | 3,600 | 4,906,000 | 3,600 |
| 2024-02-15 | 3,035 | 3,035 | 2,986 | 3,035 | 1,520,500 | 3,035 |
| 2024-02-14 | 2,565 | 2,572 | 2,506 | 2,535 | 1,037,400 | 2,535 |
| 2024-02-13 | 2,557 | 2,613 | 2,517 | 2,583 | 1,147,100 | 2,583 |
| 2024-02-09 | 2,520 | 2,572 | 2,504 | 2,549 | 762,700 | 2,549 |
| 2024-02-08 | 2,459 | 2,550 | 2,459 | 2,520 | 1,483,700 | 2,520 |
| 2024-02-07 | 2,595 | 2,598 | 2,328 | 2,421 | 3,028,900 | 2,421 |
| 2024-02-06 | 2,589 | 2,664 | 2,545 | 2,635 | 871,000 | 2,635 |
| 2024-02-05 | 2,532 | 2,593 | 2,528 | 2,582 | 631,600 | 2,582 |
| 2024-02-02 | 2,621 | 2,645 | 2,558 | 2,558 | 907,700 | 2,558 |
| 2024-02-01 | 2,638 | 2,661 | 2,594 | 2,619 | 627,900 | 2,619 |
| 2024-01-31 | 2,638 | 2,667 | 2,593 | 2,661 | 622,900 | 2,661 |
| 2024-01-30 | 2,650 | 2,693 | 2,634 | 2,654 | 692,600 | 2,654 |
| 2024-01-29 | 2,738 | 2,741 | 2,609 | 2,629 | 1,264,300 | 2,629 |
| 2024-01-26 | 2,721 | 2,779 | 2,680 | 2,719 | 1,269,500 | 2,719 |
| 2024-01-25 | 2,651 | 2,715 | 2,622 | 2,712 | 918,600 | 2,712 |
| 2024-01-24 | 2,701 | 2,701 | 2,645 | 2,676 | 984,500 | 2,676 |
| 2024-01-23 | 2,735 | 2,740 | 2,663 | 2,716 | 1,133,200 | 2,716 |
| 2024-01-22 | 2,784 | 2,784 | 2,661 | 2,725 | 1,455,800 | 2,725 |
| 2024-01-19 | 2,847 | 2,847 | 2,770 | 2,770 | 893,900 | 2,770 |
| 2024-01-18 | 2,846 | 2,848 | 2,768 | 2,822 | 1,058,700 | 2,822 |
| 2024-01-17 | 2,900 | 2,944 | 2,860 | 2,870 | 907,100 | 2,870 |
| 2024-01-16 | 2,946 | 2,964 | 2,884 | 2,897 | 788,300 | 2,897 |
| 2024-01-15 | 3,075 | 3,080 | 2,930 | 2,930 | 1,476,600 | 2,930 |
| 2024-01-12 | 3,090 | 3,095 | 3,010 | 3,075 | 858,500 | 3,075 |
| 2024-01-11 | 2,966 | 3,085 | 2,966 | 3,060 | 1,322,800 | 3,060 |
| 2024-01-10 | 2,938 | 2,954 | 2,888 | 2,935 | 924,100 | 2,935 |
| 2024-01-09 | 2,842 | 3,005 | 2,841 | 2,928 | 2,321,200 | 2,928 |
| 2024-01-05 | 2,859 | 2,875 | 2,785 | 2,796 | 875,700 | 2,796 |
| 2024-01-04 | 2,782 | 2,869 | 2,721 | 2,859 | 1,341,700 | 2,859 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
