2160 (株)ジーエヌアイグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,5451,5681,5051,526388,8001,526
2021-11-251,5701,5911,5181,559503,8001,559
2021-11-241,5411,5921,5321,585722,6001,585
2021-11-221,4771,5261,4701,525639,3001,525
2021-11-191,5001,5271,4561,4701,028,6001,470
2021-11-181,5591,5601,4931,502931,3001,502
2021-11-171,6501,6501,5391,5481,032,9001,548
2021-11-161,6481,6731,6021,639830,1001,639
2021-11-151,6351,6601,5911,652656,3001,652
2021-11-121,5541,6191,5471,617439,7001,617
2021-11-111,5361,5521,5251,544280,0001,544
2021-11-101,5201,5551,5151,536349,8001,536
2021-11-091,5661,5741,5151,520663,6001,520
2021-11-081,5931,6011,5761,576249,1001,576
2021-11-051,6181,6181,5771,602345,0001,602
2021-11-041,6401,6471,6031,611371,9001,611
2021-11-021,6221,6371,6121,615260,9001,615
2021-11-011,6161,6371,6081,622346,7001,622
2021-10-291,6061,6091,5751,596313,0001,596
2021-10-281,6071,6261,5931,601350,3001,601
2021-10-271,6411,6511,6231,627344,0001,627
2021-10-261,6121,6401,5951,637338,5001,637
2021-10-251,6011,6191,5701,590512,4001,590
2021-10-221,6171,6601,6021,625425,1001,625
2021-10-211,6821,6891,6171,617617,2001,617
2021-10-201,6821,7591,6521,714806,3001,714
2021-10-191,7151,7381,6741,690504,5001,690
2021-10-181,7531,7531,7091,720438,7001,720
2021-10-151,7181,7641,7001,764673,0001,764
2021-10-141,6691,7101,6601,698381,3001,698
2021-10-131,6951,7021,6401,650451,4001,650
2021-10-121,6641,7141,6451,699527,7001,699
2021-10-111,6271,6681,6061,668399,9001,668
2021-10-081,5801,6161,5721,613454,4001,613
2021-10-071,5561,5881,5461,559503,3001,559
2021-10-061,5961,6171,5271,553891,6001,553
2021-10-051,6011,6391,5791,596808,5001,596
2021-10-041,7511,7631,6071,6411,317,5001,641
2021-10-011,6361,7981,6281,7501,682,1001,750
2021-09-301,6781,7051,6151,6441,371,1001,644
2021-09-291,5211,5621,5141,558376,1001,558
2021-09-281,5401,5541,5181,553366,4001,553
2021-09-271,5551,5601,5271,545307,4001,545
2021-09-241,5151,5561,5111,552526,3001,552
2021-09-221,4991,5221,4831,485610,1001,485
2021-09-211,4831,5181,4801,500721,4001,500
2021-09-171,5361,5631,5071,563617,0001,563
2021-09-161,6181,6271,5331,539984,8001,539
2021-09-151,6701,6791,6201,636449,2001,636
2021-09-141,6561,6861,6481,680426,6001,680
2021-09-131,6631,6701,6351,658320,0001,658
2021-09-101,6631,6711,6321,669539,7001,669
2021-09-091,6021,6961,5991,635892,1001,635
2021-09-081,5931,6201,5831,611375,4001,611
2021-09-071,5811,6031,5741,594449,5001,594
2021-09-061,5801,5891,5631,577481,3001,577
2021-09-031,5751,6041,5621,580433,0001,580
2021-09-021,6161,6191,5661,572407,4001,572
2021-09-011,5641,6061,5171,605876,5001,605
2021-08-311,5951,6041,5431,554839,9001,554
2021-08-301,6231,6351,5951,597481,3001,597
2021-08-271,5961,6271,5731,623496,4001,623
2021-08-261,6081,6101,5701,594381,5001,594
2021-08-251,6051,6101,5561,585615,9001,585
2021-08-241,6371,6461,5961,597447,6001,597
2021-08-231,6171,6421,6021,618447,4001,618
2021-08-201,5961,6421,5961,612502,9001,612
2021-08-191,6211,6431,5861,601616,1001,601
2021-08-181,6261,6431,5901,634628,8001,634
2021-08-171,5871,6581,5791,636617,4001,636
2021-08-161,6041,6131,4631,5781,486,7001,578
2021-08-131,6361,6661,6251,644588,4001,644
2021-08-121,7211,7331,6321,636933,4001,636
2021-08-111,6821,7051,6611,681657,9001,681
2021-08-101,6241,6701,6141,668531,6001,668
2021-08-061,6491,6781,6051,626670,0001,626
2021-08-051,6551,7041,6391,655792,0001,655
2021-08-041,6951,6981,6171,636878,3001,636
2021-08-031,6331,7261,6331,6991,256,6001,699
2021-08-021,6341,6661,5831,6421,199,2001,642
2021-07-301,8191,8461,5091,5866,132,4001,586
2021-07-291,8721,9061,8541,899600,4001,899
2021-07-281,8871,8921,8331,849806,4001,849
2021-07-271,9341,9451,8941,901516,4001,901
2021-07-261,9311,9691,9131,928391,5001,928
2021-07-211,9331,9541,9031,912463,5001,912
2021-07-201,9101,9601,9101,923591,6001,923
2021-07-191,9641,9791,9331,938534,1001,938
2021-07-161,9751,9961,9621,991361,3001,991
2021-07-152,0142,0201,9801,980481,3001,980
2021-07-141,9932,0161,9912,014310,3002,014
2021-07-132,0402,0531,9952,004423,9002,004
2021-07-122,0492,0672,0342,049278,2002,049
2021-07-091,9582,0331,9442,030677,1002,030
2021-07-081,9982,0101,9751,995759,8001,995
2021-07-071,9972,0151,9832,009595,6002,009
2021-07-062,0172,0391,9902,020407,7002,020
2021-07-052,0632,0802,0072,007549,9002,007
2021-07-022,0632,1012,0572,071355,6002,071
2021-07-012,0982,0982,0532,069442,3002,069
2021-06-302,0912,1162,0872,098261,6002,098
2021-06-292,1292,1572,0922,106566,8002,106
2021-06-282,0972,1242,0832,113344,3002,113
2021-06-252,0752,1032,0392,084340,1002,084
2021-06-242,0872,1262,0582,066384,2002,066
2021-06-232,1202,1292,0792,100304,5002,100
2021-06-222,0922,1232,0672,103468,6002,103
2021-06-212,0652,0872,0202,044740,8002,044
2021-06-182,1862,2132,1122,125717,7002,125
2021-06-172,1302,1872,1222,156571,6002,156
2021-06-162,1582,1762,1182,147658,7002,147
2021-06-152,2042,2332,1632,172618,2002,172
2021-06-142,2452,2452,1602,197698,5002,197
2021-06-112,3252,3302,2262,2341,020,6002,234
2021-06-102,2772,3082,2342,288964,2002,288
2021-06-092,2062,3102,1902,2971,198,4002,297
2021-06-082,2782,3172,1962,2131,354,7002,213
2021-06-072,1852,2502,1752,246730,3002,246
2021-06-042,1332,1962,1282,170747,3002,170
2021-06-032,0942,1502,0762,140829,5002,140
2021-06-022,1212,1472,0772,090719,7002,090
2021-06-012,1132,1302,0732,121595,4002,121
2021-05-312,0712,1332,0492,124795,3002,124
2021-05-282,0242,0702,0152,063755,4002,063
2021-05-272,0002,0211,9722,007779,1002,007
2021-05-261,9762,0181,9552,004692,5002,004
2021-05-251,9572,0061,9411,986880,0001,986
2021-05-242,0042,0161,9371,9571,063,7001,957
2021-05-212,0092,0421,9572,0062,189,7002,006
2021-05-202,1952,2151,9881,9937,473,9001,993
2021-05-192,1532,3342,1302,3304,641,6002,330
2021-05-181,9582,1781,9502,1497,168,6002,149
2021-05-171,9151,9301,8111,8241,004,3001,824
2021-05-141,8542,0211,8311,9351,313,6001,935
2021-05-131,8461,8911,7931,841971,1001,841
2021-05-122,0032,0221,8121,8642,109,9001,864
2021-05-111,9852,0241,9832,008608,4002,008
2021-05-102,0332,0372,0002,000236,0002,000
2021-05-071,9862,0441,9602,000492,8002,000
2021-05-062,0432,0521,9952,000486,5002,000
2021-04-302,0262,0412,0062,041262,6002,041
2021-04-282,0872,0962,0202,030475,5002,030
2021-04-272,0602,1212,0502,087611,5002,087
2021-04-262,0202,0441,9912,042383,6002,042
2021-04-232,0262,0892,0172,023627,9002,023
2021-04-222,0122,0382,0032,024421,7002,024
2021-04-211,9902,0101,9651,984729,1001,984
2021-04-201,9982,0261,9862,012400,0002,012
2021-04-192,0502,0541,9992,005470,9002,005
2021-04-162,0302,0772,0302,050457,1002,050
2021-04-151,9902,0361,9732,030449,8002,030
2021-04-142,0112,0331,9832,020529,4002,020
2021-04-132,0182,0561,9982,009549,3002,009
2021-04-122,1222,1222,0282,030768,4002,030
2021-04-092,1042,1462,1042,126463,5002,126
2021-04-082,1182,1202,0542,104664,1002,104
2021-04-072,1732,1872,1172,136650,1002,136
2021-04-062,1332,1752,1332,175520,5002,175
2021-04-052,1152,1622,0922,130652,5002,130
2021-04-022,2092,2182,1202,131869,3002,131
2021-04-012,2182,2462,1832,205571,5002,205
2021-03-312,1872,2222,1522,173568,7002,173
2021-03-302,2302,2682,1462,1821,047,8002,182
2021-03-292,3352,3452,1952,2271,253,8002,227
2021-03-262,2802,3622,2752,348902,7002,348
2021-03-252,3802,4002,2222,3061,763,4002,306
2021-03-242,4982,5252,3702,3741,914,8002,374
2021-03-232,4362,5642,4182,5311,940,3002,531
2021-03-222,3822,4332,3602,4291,127,2002,429
2021-03-192,2652,3852,2572,3821,418,7002,382
2021-03-182,4032,4182,3052,3153,016,9002,315
2021-03-172,3582,4002,2702,3332,700,4002,333
2021-03-162,1392,1792,1212,162659,6002,162
2021-03-152,0942,1522,0612,139684,3002,139
2021-03-122,0172,1102,0022,0951,065,3002,095
2021-03-111,9742,0101,9462,004629,7002,004
2021-03-101,9541,9861,9261,984644,7001,984
2021-03-091,9171,9511,8631,930892,2001,930
2021-03-081,9841,9841,9041,914691,6001,914
2021-03-051,9711,9711,8951,965932,7001,965
2021-03-042,0512,0651,9461,9761,163,7001,976
2021-03-032,0012,0822,0002,076866,0002,076
2021-03-021,9852,0171,9542,016566,1002,016
2021-03-011,9801,9981,9251,985858,7001,985
2021-02-261,9402,0271,9112,0111,147,8002,011
2021-02-251,9151,9951,9091,995862,7001,995
2021-02-241,9982,0001,8851,8861,295,7001,886
2021-02-222,0002,0121,9742,000681,0002,000
2021-02-191,9942,0181,9621,982966,0001,982
2021-02-182,0772,1172,0062,0271,088,1002,027
2021-02-172,0052,1172,0002,0472,027,9002,047
2021-02-162,0152,0431,9581,9671,387,7001,967
2021-02-151,9882,0531,9402,0172,184,7002,017
2021-02-122,2032,2212,0772,0772,558,6002,077
2021-02-102,0562,2652,0102,2325,268,9002,232
2021-02-092,3962,3991,9482,0065,015,0002,006
2021-02-082,4272,4602,3712,4052,015,3002,405
2021-02-052,3412,4362,3272,4242,200,5002,424
2021-02-042,3072,3442,2722,3001,253,6002,300
2021-02-032,2182,3152,2142,3061,252,3002,306
2021-02-022,2552,2612,2052,230966,1002,230
2021-02-012,1682,2652,1512,2451,157,0002,245
2021-01-292,3392,3582,1652,1992,385,8002,199
2021-01-282,2682,3642,2592,3122,067,7002,312
2021-01-272,2902,3942,2812,3592,527,6002,359
2021-01-262,2142,3072,1702,2772,593,2002,277
2021-01-252,2212,2602,1592,2032,428,5002,203
2021-01-222,0232,1882,0102,1792,347,8002,179
2021-01-211,9992,0351,9752,0291,066,7002,029
2021-01-202,0482,1201,9661,9873,349,5001,987
2021-01-191,9781,9831,9311,9611,011,7001,961
2021-01-181,8951,9701,8821,9571,074,3001,957
2021-01-151,8771,9161,8471,903909,1001,903
2021-01-141,9151,9391,8571,8571,117,0001,857
2021-01-131,8701,9181,8601,918912,0001,918
2021-01-121,8451,8721,8351,861664,2001,861
2021-01-081,8401,8721,8281,856793,9001,856
2021-01-071,8211,8461,8111,816671,0001,816
2021-01-061,7871,8241,7651,817606,5001,817
2021-01-051,8011,8161,7661,792831,5001,792
2021-01-041,8091,8351,7421,8351,233,1001,835

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