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
2024-05-212,3172,3442,2352,2531,259,4002,253
2024-05-202,1282,3832,1222,3472,263,8002,347
2024-05-172,3792,3802,1752,1783,416,3002,178
2024-05-162,5722,5832,3082,4233,196,5002,423
2024-05-152,4372,4542,3902,4221,511,4002,422
2024-05-142,3952,4822,3932,452911,2002,452
2024-05-132,4202,4262,3482,375759,2002,375
2024-05-102,4202,4622,3912,417754,6002,417
2024-05-092,3952,4332,3672,394614,8002,394
2024-05-082,4142,5032,3522,4001,288,8002,400
2024-05-072,4712,4712,2862,4141,718,0002,414
2024-05-022,4062,5302,4012,441938,1002,441
2024-05-012,4512,4642,3942,432905,1002,432
2024-04-302,5562,5772,4902,491765,5002,491
2024-04-262,4842,5142,4372,510625,8002,510
2024-04-252,4612,4682,4222,441504,5002,441
2024-04-242,5202,5422,4902,490410,4002,490
2024-04-232,5002,5472,4752,484605,5002,484
2024-04-222,4582,5002,4142,485692,5002,485
2024-04-192,5662,5722,3482,4461,997,3002,446
2024-04-182,5082,6132,4962,584618,4002,584
2024-04-172,6132,6202,4972,534915,3002,534
2024-04-162,6002,6342,5662,5761,092,9002,576
2024-04-152,6722,6952,6362,650599,5002,650
2024-04-122,7742,8302,7182,733568,6002,733
2024-04-112,8202,8262,6962,7191,310,1002,719
2024-04-102,8742,9172,8652,875395,9002,875
2024-04-092,8502,9052,8432,887411,9002,887
2024-04-082,9192,9192,8372,859533,0002,859
2024-04-052,9282,9342,8622,878556,6002,878
2024-04-042,8902,9842,8612,952812,6002,952
2024-04-032,8342,9192,8132,877852,7002,877
2024-04-023,0053,0152,8702,8701,307,3002,870
2024-04-013,1703,1753,0403,065577,9003,065
2024-03-293,0303,1102,9983,110479,1003,110
2024-03-283,0203,0753,0053,005381,8003,005
2024-03-273,0053,0502,9832,985344,9002,985
2024-03-263,0053,0252,9482,991629,1002,991
2024-03-253,0303,1303,0253,035419,5003,035
2024-03-223,0853,0903,0253,055429,4003,055
2024-03-213,1653,2203,0853,095707,2003,095
2024-03-193,1003,2553,0903,1301,359,6003,130
2024-03-182,9763,0552,9312,999765,6002,999
2024-03-152,9282,9762,8782,9271,062,8002,927
2024-03-143,0503,0752,9862,995645,3002,995
2024-03-133,1003,1002,9883,020611,3003,020
2024-03-123,0253,0953,0053,045560,6003,045
2024-03-113,0653,0902,9323,0501,286,6003,050
2024-03-083,1503,2053,1153,170628,0003,170
2024-03-073,1903,2703,1653,175790,2003,175
2024-03-063,2003,2903,1703,200752,8003,200
2024-03-053,2853,3303,1603,215951,6003,215
2024-03-043,3353,4053,2903,300943,9003,300
2024-03-013,4953,5303,2653,2852,130,0003,285
2024-02-293,7753,7753,5853,6151,091,1003,615
2024-02-283,7753,8153,7303,770992,7003,770
2024-02-273,6753,8153,6203,8051,355,9003,805
2024-02-263,6803,7353,6053,6501,416,5003,650
2024-02-223,5803,7003,4053,4852,212,3003,485
2024-02-213,7153,7453,5753,6151,546,3003,615
2024-02-203,7253,8653,6553,7552,270,6003,755
2024-02-193,6303,8303,6053,7453,254,5003,745
2024-02-163,1053,6303,1053,6004,906,0003,600
2024-02-153,0353,0352,9863,0351,520,5003,035
2024-02-142,5652,5722,5062,5351,037,4002,535
2024-02-132,5572,6132,5172,5831,147,1002,583
2024-02-092,5202,5722,5042,549762,7002,549
2024-02-082,4592,5502,4592,5201,483,7002,520
2024-02-072,5952,5982,3282,4213,028,9002,421
2024-02-062,5892,6642,5452,635871,0002,635
2024-02-052,5322,5932,5282,582631,6002,582
2024-02-022,6212,6452,5582,558907,7002,558
2024-02-012,6382,6612,5942,619627,9002,619
2024-01-312,6382,6672,5932,661622,9002,661
2024-01-302,6502,6932,6342,654692,6002,654
2024-01-292,7382,7412,6092,6291,264,3002,629
2024-01-262,7212,7792,6802,7191,269,5002,719
2024-01-252,6512,7152,6222,712918,6002,712
2024-01-242,7012,7012,6452,676984,5002,676
2024-01-232,7352,7402,6632,7161,133,2002,716
2024-01-222,7842,7842,6612,7251,455,8002,725
2024-01-192,8472,8472,7702,770893,9002,770
2024-01-182,8462,8482,7682,8221,058,7002,822
2024-01-172,9002,9442,8602,870907,1002,870
2024-01-162,9462,9642,8842,897788,3002,897
2024-01-153,0753,0802,9302,9301,476,6002,930
2024-01-123,0903,0953,0103,075858,5003,075
2024-01-112,9663,0852,9663,0601,322,8003,060
2024-01-102,9382,9542,8882,935924,1002,935
2024-01-092,8423,0052,8412,9282,321,2002,928
2024-01-052,8592,8752,7852,796875,7002,796
2024-01-042,7822,8692,7212,8591,341,7002,859

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