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
2023-06-081,1041,1121,0961,102252,2001,102
2023-06-071,1141,1201,0951,103291,8001,103
2023-06-061,1031,1191,0961,111279,3001,111
2023-06-051,1101,1201,0951,114370,9001,114
2023-06-021,1251,1301,0951,097433,7001,097
2023-06-011,0971,1231,0861,123536,2001,123
2023-05-311,0951,0961,0811,088330,5001,088
2023-05-301,1031,1051,0731,098331,5001,098
2023-05-291,0911,1141,0761,099388,2001,099
2023-05-261,0941,1021,0761,079371,5001,079
2023-05-251,1401,1471,0881,096614,2001,096
2023-05-241,1421,1791,1261,130584,9001,130
2023-05-231,1161,1551,1051,138934,6001,138
2023-05-221,0801,1041,0751,103314,0001,103
2023-05-191,0851,1031,0751,087401,9001,087
2023-05-181,1081,1291,0861,092473,7001,092
2023-05-171,1131,1231,0821,104626,4001,104
2023-05-161,1251,1561,1081,123878,8001,123
2023-05-151,0801,1031,0721,102457,1001,102
2023-05-121,1121,1121,0711,080687,8001,080
2023-05-111,1211,1461,1081,112677,0001,112
2023-05-101,1581,1801,1241,1281,610,6001,128
2023-05-091,0911,2071,0911,1354,954,9001,135
2023-05-081,0191,0471,0191,031301,0001,031
2023-05-021,0101,0221,0051,016324,7001,016
2023-05-011,0201,0241,0091,016172,4001,016
2023-04-281,0181,0259981,020333,5001,020
2023-04-271,0091,0141,0011,004281,0001,004
2023-04-261,0191,0271,0071,009475,8001,009
2023-04-251,0321,0371,0221,029348,7001,029
2023-04-241,0411,0521,0351,036180,1001,036
2023-04-211,0491,0501,0361,045256,4001,045
2023-04-201,0631,0731,0491,056266,0001,056
2023-04-191,0831,0891,0651,069260,6001,069
2023-04-181,0761,1001,0731,089400,7001,089
2023-04-171,1071,1201,0851,091356,5001,091
2023-04-141,0891,1161,0881,102463,6001,102
2023-04-131,0621,0741,0581,072164,5001,072
2023-04-121,0691,0741,0531,074212,3001,074
2023-04-111,0581,0821,0581,065253,1001,065
2023-04-101,0421,0611,0291,048567,1001,048
2023-04-071,0391,0431,0221,035301,6001,035
2023-04-061,0261,0431,0251,033201,3001,033
2023-04-051,0461,0521,0321,032279,6001,032
2023-04-041,0591,0651,0401,056322,0001,056
2023-04-031,0481,0851,0431,060430,9001,060
2023-03-311,0341,0421,0231,039353,7001,039
2023-03-301,0381,0491,0211,033526,3001,033
2023-03-291,0221,0531,0211,033559,8001,033
2023-03-281,0481,0621,0271,035595,6001,035
2023-03-271,0411,0501,0251,038429,9001,038
2023-03-241,0601,0621,0431,043423,9001,043
2023-03-231,0551,0641,0371,063527,4001,063
2023-03-221,0901,1091,0711,079577,9001,079
2023-03-201,1421,1611,0721,074839,5001,074
2023-03-171,0501,1381,0491,125985,2001,125
2023-03-161,0451,0581,0211,052540,6001,052
2023-03-151,0491,0751,0451,055481,1001,055
2023-03-141,0361,0591,0221,047584,5001,047
2023-03-131,0361,0411,0131,037852,9001,037
2023-03-101,0551,0701,0421,061602,2001,061
2023-03-091,0271,0551,0201,052451,9001,052
2023-03-081,0491,0501,0291,032638,2001,032
2023-03-071,0601,0681,0471,056387,1001,056
2023-03-061,0791,0841,0651,065244,8001,065
2023-03-031,0611,0831,0581,066305,2001,066
2023-03-021,0551,0691,0441,063436,3001,063
2023-03-011,0871,0891,0421,050689,8001,050
2023-02-281,0681,0971,0681,078586,7001,078
2023-02-271,0791,0881,0561,064720,3001,064
2023-02-241,1151,1171,0931,097288,2001,097
2023-02-221,1111,1211,0941,106518,4001,106
2023-02-211,1551,1551,1301,140326,2001,140
2023-02-201,0971,1541,0961,154560,9001,154
2023-02-171,1171,1401,0901,097759,5001,097
2023-02-161,1651,1651,0851,1281,750,6001,128
2023-02-151,1671,1691,1351,162734,3001,162
2023-02-141,1681,1841,1621,173369,3001,173
2023-02-131,1661,1741,1471,169324,8001,169
2023-02-101,1961,2061,1651,172597,4001,172
2023-02-091,1951,2081,1921,206340,5001,206
2023-02-081,1971,2091,1881,209257,6001,209
2023-02-071,2081,2131,1981,208229,9001,208
2023-02-061,2251,2291,1961,200447,0001,200
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