2160 (株)ジーエヌアイグループ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,2321,2741,1931,266550,2001,266
2022-09-301,2241,2571,2181,232563,2001,232
2022-09-291,2281,2671,2241,244765,5001,244
2022-09-281,2361,2491,1691,195852,4001,195
2022-09-271,2471,2491,2211,230464,8001,230
2022-09-261,2441,2601,2221,224592,9001,224
2022-09-221,2801,3111,2551,293727,8001,293
2022-09-211,3161,3171,2701,285771,1001,285
2022-09-201,3721,3761,3211,329553,2001,329
2022-09-161,3861,3861,3531,371637,7001,371
2022-09-151,4251,4321,3921,401397,7001,401
2022-09-141,4041,4341,3931,415661,5001,415
2022-09-131,4561,4851,4561,459323,4001,459
2022-09-121,5131,5201,4671,472491,8001,472
2022-09-091,4841,5171,4761,504696,1001,504
2022-09-081,4771,4841,4561,464637,2001,464
2022-09-071,5381,5431,4061,4471,687,6001,447
2022-09-061,5471,5731,5351,553430,3001,553
2022-09-051,5521,5691,5381,554387,2001,554
2022-09-021,5661,5761,5381,574437,3001,574
2022-09-011,5471,5621,5351,546337,8001,546
2022-08-311,5611,5791,5451,565458,8001,565
2022-08-301,5521,5871,5471,577581,5001,577
2022-08-291,5721,5941,5381,5441,082,0001,544
2022-08-261,6361,6971,6121,6341,108,6001,634
2022-08-251,6491,6711,6321,634615,5001,634
2022-08-241,6401,6751,6261,649608,1001,649
2022-08-231,6451,6821,6341,643780,9001,643
2022-08-221,6631,6821,6231,6591,115,0001,659
2022-08-191,7301,7491,6521,7002,135,2001,700
2022-08-181,8151,8151,7071,7292,115,8001,729
2022-08-171,9501,9651,8541,8642,108,0001,864
2022-08-161,8432,0151,8311,9773,356,2001,977
2022-08-151,7921,8301,7621,7901,019,0001,790
2022-08-121,7741,8221,7551,8061,095,1001,806
2022-08-101,9881,9901,7671,7842,421,5001,784
2022-08-091,8631,9751,8581,9691,502,0001,969
2022-08-081,8111,8661,7851,858902,7001,858
2022-08-051,8901,9081,8251,8351,139,5001,835
2022-08-041,8601,9041,8511,8831,334,4001,883
2022-08-031,8201,8671,8071,8251,192,1001,825
2022-08-021,7351,8261,7341,7821,191,8001,782
2022-08-011,8501,8591,7481,7881,500,2001,788
2022-07-291,7921,8931,7791,8632,070,4001,863
2022-07-281,7451,7861,7081,7751,510,1001,775
2022-07-271,6251,7571,6251,7461,857,8001,746
2022-07-261,5441,6151,5371,612517,6001,612
2022-07-251,5581,5871,5241,550603,9001,550
2022-07-221,5581,5941,5331,580624,5001,580
2022-07-211,5261,6241,5241,5791,376,7001,579
2022-07-201,4971,5471,4681,528885,2001,528
2022-07-191,4981,5551,4221,5262,297,5001,526
2022-07-151,3871,4521,3671,4161,125,8001,416
2022-07-141,2721,3751,2581,375688,6001,375
2022-07-131,2661,2811,2531,274225,5001,274
2022-07-121,2551,2931,2531,279333,5001,279
2022-07-111,3031,3101,2761,277235,5001,277
2022-07-081,2901,3061,2631,284452,6001,284
2022-07-071,2731,2951,2551,267350,2001,267
2022-07-061,2461,2861,2451,270495,9001,270
2022-07-051,2271,2571,2221,226282,6001,226
2022-07-041,2501,2501,2171,227266,8001,227
2022-07-011,2701,2881,2221,232512,3001,232
2022-06-301,3071,3131,2621,262317,3001,262
2022-06-291,3001,3101,2801,308290,9001,308
2022-06-281,2851,3361,2791,320524,0001,320
2022-06-271,3111,3151,2721,277574,9001,277
2022-06-241,2661,3231,2631,317910,9001,317
2022-06-231,1891,2541,1781,236645,6001,236
2022-06-221,2391,2401,1701,181415,9001,181
2022-06-211,1851,2351,1781,220559,5001,220
2022-06-201,1701,2061,1461,161369,1001,161
2022-06-171,1211,1601,1171,149573,3001,149
2022-06-161,2061,2071,1631,164309,6001,164
2022-06-151,1711,1841,1491,181346,9001,181
2022-06-141,1681,1781,1361,169527,2001,169
2022-06-131,1711,1951,1511,195586,7001,195
2022-06-101,2241,2291,1921,196577,9001,196
2022-06-091,2081,2661,2021,254490,4001,254
2022-06-081,1851,2151,1801,207405,4001,207
2022-06-071,2151,2151,1681,168422,8001,168
2022-06-061,1961,2311,1891,218365,1001,218
2022-06-031,2081,2161,1831,197427,0001,197
2022-06-021,1991,2031,1741,184393,0001,184
2022-06-011,2311,2551,2111,211354,3001,211
2022-05-311,2741,2761,2391,239418,9001,239
2022-05-301,2541,2841,2501,272601,0001,272
2022-05-271,2311,2411,2051,235569,0001,235
2022-05-261,1811,2361,1791,222665,7001,222
2022-05-251,1991,2071,1611,165474,1001,165
2022-05-241,1681,2181,1601,200597,0001,200
2022-05-231,2201,2281,1681,182892,2001,182
2022-05-201,1491,2251,1411,210880,5001,210
2022-05-191,0651,1371,0621,132650,0001,132
2022-05-181,0911,1411,0801,118867,8001,118
2022-05-171,0531,1231,0311,069992,5001,069
2022-05-161,0301,0341,0011,018482,7001,018
2022-05-131,0201,0441,0111,014605,1001,014
2022-05-121,0221,028997997721,300997
2022-05-111,0461,0651,0121,052571,8001,052
2022-05-101,0381,0521,0181,044645,5001,044
2022-05-091,0881,1021,0511,055648,5001,055
2022-05-061,1401,1401,1021,108535,7001,108
2022-05-021,1451,1601,1301,149266,9001,149
2022-04-281,1561,1811,1411,150333,3001,150
2022-04-271,1561,1651,1351,156526,6001,156
2022-04-261,2071,2131,1801,196331,4001,196
2022-04-251,1951,2151,1791,191638,9001,191
2022-04-221,2271,2401,2061,221469,9001,221
2022-04-211,2881,3001,2511,254474,8001,254
2022-04-201,3151,3171,2811,288264,2001,288
2022-04-191,3151,3191,2941,300226,0001,300
2022-04-181,2941,3181,2911,305288,9001,305
2022-04-151,3151,3381,2871,305463,9001,305
2022-04-141,3131,3441,2931,332452,5001,332
2022-04-131,3011,3291,2971,300475,4001,300
2022-04-121,2941,3121,2641,294472,1001,294
2022-04-111,3311,3391,2911,324424,9001,324
2022-04-081,3781,3781,3351,346328,0001,346
2022-04-071,4101,4191,3561,365567,8001,365
2022-04-061,4301,4601,4231,440321,9001,440
2022-04-051,4301,4741,4131,459605,1001,459
2022-04-041,3851,4061,3661,406275,9001,406
2022-04-011,3951,3971,3641,385298,0001,385
2022-03-311,3821,4031,3701,393238,5001,393
2022-03-301,4131,4251,3801,390472,5001,390
2022-03-291,3521,3931,3521,383379,4001,383
2022-03-281,3801,3841,3321,348566,6001,348
2022-03-251,4571,4611,3421,407998,5001,407
2022-03-241,3861,4561,3841,445705,9001,445
2022-03-231,3811,4251,3751,416796,6001,416
2022-03-221,3011,4001,2941,351675,4001,351
2022-03-181,2721,3311,2601,325775,9001,325
2022-03-171,2431,2811,2321,269775,1001,269
2022-03-161,2411,2461,1881,208711,2001,208
2022-03-151,2551,2591,2051,213741,3001,213
2022-03-141,2831,3071,2751,299426,8001,299
2022-03-111,2901,3121,2551,281707,1001,281
2022-03-101,3321,3361,2941,305555,8001,305
2022-03-091,3621,3671,2821,287898,1001,287
2022-03-081,3801,4301,3341,3481,273,2001,348
2022-03-071,3901,4151,3461,377955,6001,377
2022-03-041,4281,4451,3701,4361,305,9001,436
2022-03-031,4751,4831,4341,4571,170,3001,457
2022-03-021,3931,4831,3801,4711,666,6001,471
2022-03-011,4461,4621,3921,4332,780,5001,433
2022-02-281,1581,2781,1581,2661,339,0001,266
2022-02-251,1321,1911,1061,1851,376,3001,185
2022-02-241,0951,0991,0331,0511,533,1001,051
2022-02-221,2571,2651,1101,1182,652,9001,118
2022-02-211,2051,3101,2041,2982,141,8001,298
2022-02-181,2151,2431,1421,2041,591,7001,204
2022-02-171,2331,2691,2121,245903,8001,245
2022-02-161,2501,2911,2251,2551,322,0001,255
2022-02-151,1721,3551,1401,2113,873,3001,211
2022-02-141,1301,1491,1111,142585,9001,142
2022-02-101,1611,1921,1611,170631,9001,170
2022-02-091,1231,1531,0741,145814,3001,145
2022-02-081,1471,1481,1061,109431,5001,109
2022-02-071,1631,1891,1291,131580,3001,131
2022-02-041,1531,1831,1251,152630,1001,152
2022-02-031,1411,1941,1261,164953,2001,164
2022-02-021,0951,1761,0951,1591,187,2001,159
2022-02-011,0421,1071,0311,0901,490,5001,090
2022-01-319351,1129181,0414,188,0001,041
2022-01-281,2001,2171,1501,1851,050,4001,185
2022-01-271,2471,2601,1891,1931,120,6001,193
2022-01-261,2581,2741,2201,260727,4001,260
2022-01-251,3481,3641,2341,2461,548,3001,246
2022-01-241,3661,3691,3261,348762,1001,348
2022-01-211,4571,4621,3781,396697,9001,396
2022-01-201,4011,4551,3981,454538,5001,454
2022-01-191,3791,4221,3781,410474,1001,410
2022-01-181,4111,4461,3941,404614,5001,404
2022-01-171,4001,4141,3761,379292,9001,379
2022-01-141,3811,4051,3471,402604,1001,402
2022-01-131,4051,4281,3951,395391,0001,395
2022-01-121,4251,4531,4051,420560,5001,420
2022-01-111,3801,4521,3651,448628,8001,448
2022-01-071,3871,3881,3391,375514,5001,375
2022-01-061,4001,4231,3591,371629,8001,371
2022-01-051,4501,4511,4161,430489,4001,430
2022-01-041,5001,5011,4431,472422,6001,472

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