1. HOME >
  2. 株価時系列 >
  3. 2160 >
  4. 2020年

2160 (株)ジーエヌアイグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9001,9001,8071,8081,277,1001,808
2020-12-291,8531,9051,8421,8861,279,1001,886
2020-12-281,8401,8641,8271,846844,5001,846
2020-12-251,8251,8561,8081,849736,9001,849
2020-12-241,7701,8471,7451,8351,025,9001,835
2020-12-231,7341,7771,7081,7771,126,4001,777
2020-12-221,8331,8351,7111,7221,758,1001,722
2020-12-211,8851,9091,8261,840994,9001,840
2020-12-181,8501,8791,8321,863721,7001,863
2020-12-171,8531,8681,8271,850672,8001,850
2020-12-161,8581,8841,8401,853572,7001,853
2020-12-151,8841,8881,8401,858651,2001,858
2020-12-141,8411,9061,8261,873805,6001,873
2020-12-111,8241,8471,8141,844870,0001,844
2020-12-101,8501,8671,8081,820886,4001,820
2020-12-091,8891,8891,8331,885836,2001,885
2020-12-081,8251,8881,8041,8791,049,5001,879
2020-12-071,9051,9191,8341,8471,311,2001,847
2020-12-041,9461,9501,8931,9191,244,8001,919
2020-12-031,9802,0141,9431,9581,085,6001,958
2020-12-021,9322,0661,9201,9892,604,8001,989
2020-12-011,9491,9641,9101,931775,1001,931
2020-11-301,9211,9651,9091,948881,1001,948
2020-11-271,9321,9651,9001,928990,7001,928
2020-11-261,8601,9451,8581,9371,321,1001,937
2020-11-251,9511,9631,8501,8581,806,0001,858
2020-11-241,9351,9631,9051,9581,184,8001,958
2020-11-201,9401,9561,9251,949754,8001,949
2020-11-191,9641,9821,9291,961845,2001,961
2020-11-181,9742,0331,9401,9641,686,9001,964
2020-11-172,0852,1201,9601,9652,180,2001,965
2020-11-161,9742,1161,8742,0752,978,0002,075
2020-11-131,9761,9941,9361,9741,295,4001,974
2020-11-122,0482,0631,9471,9711,765,7001,971
2020-11-111,9182,0571,9102,0472,361,4002,047
2020-11-101,9682,0161,9281,9491,717,8001,949
2020-11-091,9882,0051,9321,9991,791,4001,999
2020-11-061,9492,0441,9251,9702,717,3001,970
2020-11-051,9832,0201,9161,9522,128,2001,952
2020-11-041,9391,9891,8811,9852,581,3001,985
2020-11-021,8261,9551,7781,9083,807,6001,908
2020-10-301,9061,9181,7811,8002,770,0001,800
2020-10-291,9131,9331,8101,8934,074,9001,893
2020-10-282,0282,0901,9011,9535,280,6001,953
2020-10-271,9002,0771,8812,03812,997,7002,038
2020-10-262,3002,3311,9511,97911,896,5001,979
2020-10-232,0942,1742,0152,1088,393,1002,108
2020-10-222,3362,3612,0342,06010,788,4002,060
2020-10-212,3422,4622,2092,28617,990,4002,286
2020-10-202,7802,8112,4902,4909,429,1002,490
2020-10-193,1903,1903,1903,19040,5003,190
2020-10-163,7253,9653,7153,8901,092,6003,890
2020-10-153,8453,8503,6703,750611,1003,750
2020-10-143,7403,8753,7203,830463,2003,830
2020-10-133,8603,8653,6703,715806,2003,715
2020-10-123,9854,0203,8403,865660,7003,865
2020-10-093,7553,9803,7553,945821,3003,945
2020-10-083,8553,9303,7353,785785,8003,785
2020-10-073,8403,9353,7553,860590,4003,860
2020-10-064,0604,0703,8203,8801,006,3003,880
2020-10-053,8254,0203,7753,9301,330,9003,930
2020-10-023,7853,9003,6253,6601,535,4003,660
2020-09-303,5953,9303,4753,7402,945,0003,740
2020-09-293,0303,2452,9363,2301,202,1003,230
2020-09-283,3053,3452,9623,1001,909,2003,100
2020-09-253,5153,5303,2303,3851,182,8003,385
2020-09-243,5403,6103,4053,4901,067,6003,490
2020-09-233,4253,5853,4053,545903,7003,545
2020-09-183,3603,4303,2603,400954,2003,400
2020-09-173,2853,3603,2403,340725,2003,340
2020-09-163,1653,3403,1503,3151,006,5003,315
2020-09-153,1203,1803,0203,165884,8003,165
2020-09-143,0003,1652,9953,1101,190,1003,110
2020-09-112,8923,0102,8112,9751,723,5002,975
2020-09-103,0003,0152,8252,8482,328,9002,848
2020-09-092,8723,0202,8703,0002,123,1003,000
2020-09-082,8162,9182,7852,9021,460,6002,902
2020-09-072,7592,9562,7542,8112,845,6002,811
2020-09-042,6772,7652,6612,7531,535,6002,753
2020-09-032,6502,7452,6172,7271,636,8002,727
2020-09-022,7512,8112,6352,6892,979,7002,689
2020-09-012,5142,8282,5102,8114,226,1002,811
2020-08-312,4542,5162,4112,5001,575,5002,500
2020-08-282,4902,5372,2922,3553,129,3002,355
2020-08-272,5092,6102,4482,4693,028,9002,469
2020-08-262,4702,5602,4152,5105,071,6002,510
2020-08-252,5862,6892,4622,4889,188,0002,488
2020-08-242,2142,6542,2052,6209,197,3002,620
2020-08-212,1232,2422,0682,1676,838,7002,167
2020-08-202,3172,4992,1032,12515,085,6002,125
2020-08-192,1382,1382,1382,138197,8002,138
2020-08-181,7381,7381,7381,738106,3001,738
2020-08-171,4851,5231,4271,4381,266,4001,438
2020-08-141,4831,5231,4701,5101,077,3001,510
2020-08-131,4791,4911,4531,469517,3001,469
2020-08-121,4511,4821,4401,465534,8001,465
2020-08-111,4301,4641,4071,464598,2001,464
2020-08-071,3801,4051,3581,402429,0001,402
2020-08-061,4401,4401,3731,390556,7001,390
2020-08-051,4101,4471,3981,429495,2001,429
2020-08-041,3791,4421,3691,426731,7001,426
2020-08-031,3341,3601,3211,354527,3001,354
2020-07-311,3551,3681,3161,324590,4001,324
2020-07-301,3701,4031,3501,381750,7001,381
2020-07-291,3971,4151,3461,3551,028,2001,355
2020-07-281,4671,4931,4101,423673,8001,423
2020-07-271,4631,4971,4491,451600,4001,451
2020-07-221,5121,5151,4651,503542,7001,503
2020-07-211,5181,5421,5001,525428,3001,525
2020-07-201,4841,5251,4771,510765,8001,510
2020-07-171,5421,5621,4761,4851,115,1001,485
2020-07-161,6001,6001,5351,545598,5001,545
2020-07-151,5921,6131,5761,591457,6001,591
2020-07-141,5901,6191,5601,582693,0001,582
2020-07-131,5701,6211,5351,616657,2001,616
2020-07-101,5751,6231,5651,569924,8001,569
2020-07-091,6821,6901,5721,5741,453,7001,574
2020-07-081,6181,7001,5911,6821,450,2001,682
2020-07-071,5561,6171,5411,615976,1001,615
2020-07-061,5201,5621,4791,552898,8001,552
2020-07-031,5101,5821,5021,548846,8001,548
2020-07-021,5671,5771,4901,4951,415,1001,495
2020-07-011,6501,6601,5701,5781,156,4001,578
2020-06-301,6331,6961,5821,6491,116,8001,649
2020-06-291,6661,6901,5951,5971,084,1001,597
2020-06-261,6781,7051,6521,704818,8001,704
2020-06-251,7041,7581,6601,6821,674,3001,682
2020-06-241,7201,7731,7081,754753,9001,754
2020-06-231,7691,7831,6911,7231,029,4001,723
2020-06-221,7211,8121,7071,7461,765,5001,746
2020-06-191,6421,6841,6081,670717,4001,670
2020-06-181,6501,6591,5861,634980,7001,634
2020-06-171,6141,6781,6061,6701,129,6001,670
2020-06-161,5221,6521,5221,6321,695,0001,632
2020-06-151,6001,6141,4591,4701,442,3001,470
2020-06-121,5001,6291,5001,6031,632,9001,603
2020-06-111,7401,7401,6321,6411,299,4001,641
2020-06-101,6811,7641,6701,7491,163,0001,749
2020-06-091,6901,7231,6471,6991,187,5001,699
2020-06-081,6791,7271,6541,7111,277,3001,711
2020-06-051,5931,7001,5931,6791,191,7001,679
2020-06-041,6521,7051,5841,6281,762,5001,628
2020-06-031,7251,7301,6511,6611,163,5001,661
2020-06-021,7051,7391,6691,7201,150,4001,720
2020-06-011,7931,7961,6661,6702,861,2001,670
2020-05-291,8201,8551,7951,8171,263,7001,817
2020-05-281,7971,8731,7601,8071,676,2001,807
2020-05-271,8491,8581,7411,7701,896,2001,770
2020-05-261,9151,9171,8261,8621,430,8001,862
2020-05-251,8401,9581,8001,8862,662,9001,886
2020-05-221,7781,8531,7471,7851,590,4001,785
2020-05-211,8181,8631,7801,8052,146,9001,805
2020-05-201,7901,8051,6881,7782,194,2001,778
2020-05-191,7671,8501,7211,8163,554,0001,816
2020-05-181,5121,7631,4981,7633,758,5001,763
2020-05-151,4921,4971,4121,463964,3001,463
2020-05-141,5081,5311,4451,4451,301,7001,445
2020-05-131,4971,5161,4771,516963,7001,516
2020-05-121,4641,5451,4451,5291,163,4001,529
2020-05-111,4561,4731,4191,460810,9001,460
2020-05-081,5161,5381,4171,4491,803,7001,449
2020-05-071,4001,4951,3901,4901,236,8001,490
2020-05-011,4601,4701,3781,4111,503,0001,411
2020-04-301,4501,4961,4151,4891,535,9001,489
2020-04-281,4001,4361,3671,4171,258,0001,417
2020-04-271,3301,3931,3251,3801,419,1001,380
2020-04-241,2801,3031,2621,300712,9001,300
2020-04-231,2501,2911,2441,283759,6001,283
2020-04-221,2211,2451,1711,234947,2001,234
2020-04-211,2911,3191,2111,2451,250,5001,245
2020-04-201,3221,3451,2951,310845,0001,310
2020-04-171,3651,3921,3141,3231,351,1001,323
2020-04-161,3071,3411,2801,3381,013,1001,338
2020-04-151,3521,4341,3111,3211,999,8001,321
2020-04-141,2901,3821,2761,3512,085,9001,351
2020-04-131,2871,3341,2251,2761,969,9001,276
2020-04-101,3701,3971,2581,3052,086,9001,305
2020-04-091,2641,3741,2551,3692,174,2001,369
2020-04-081,2081,2551,1661,255899,8001,255
2020-04-071,2641,2801,1751,1981,284,0001,198
2020-04-061,1301,2331,1061,2241,330,1001,224
2020-04-031,1471,1571,0851,113862,5001,113
2020-04-021,1381,1851,1261,137770,8001,137
2020-04-011,2751,2751,1441,1501,351,5001,150
2020-03-311,2801,3581,2291,2771,565,1001,277
2020-03-301,1451,3181,1321,2631,771,1001,263
2020-03-271,1951,2121,1311,1751,115,7001,175
2020-03-261,2441,2871,1621,1721,353,4001,172
2020-03-251,3051,3511,2251,2682,009,2001,268
2020-03-241,1881,2901,1581,2602,093,8001,260
2020-03-231,1201,1581,0521,1281,597,5001,128
2020-03-191,2001,2161,0081,0421,911,2001,042
2020-03-181,1751,2371,1461,1542,320,3001,154
2020-03-171,0421,1801,0251,1502,423,4001,150
2020-03-161,1171,1751,0511,0591,835,1001,059
2020-03-131,0011,1479851,0832,365,1001,083
2020-03-121,1011,1951,0901,1162,179,5001,116
2020-03-111,2281,2901,1421,1502,548,3001,150
2020-03-101,1241,4311,0491,2354,441,0001,235
2020-03-091,1611,2041,0671,1312,507,1001,131
2020-03-061,3711,3801,2561,2811,563,1001,281
2020-03-051,4431,4481,3451,4091,397,1001,409
2020-03-041,3411,4241,2911,3831,587,4001,383
2020-03-031,5471,6621,3481,3634,065,7001,363
2020-03-021,4801,5871,3671,5871,518,8001,587
2020-02-281,2711,3481,2251,2872,073,9001,287
2020-02-271,4811,4981,3361,3602,302,9001,360
2020-02-261,5351,5551,4681,4881,801,1001,488
2020-02-251,5151,5801,5111,5451,512,5001,545
2020-02-211,7391,7421,6951,696557,2001,696
2020-02-201,7901,7971,7201,729564,6001,729
2020-02-191,7111,7791,6721,771968,8001,771
2020-02-181,7501,7991,7161,7641,129,2001,764
2020-02-171,8221,8461,7571,780813,8001,780
2020-02-141,9091,9181,8301,851824,0001,851
2020-02-131,8841,9231,8771,910571,6001,910
2020-02-121,9281,9301,8611,868586,6001,868
2020-02-101,8741,9191,8601,907520,5001,907
2020-02-071,9811,9931,8991,914860,4001,914
2020-02-061,9231,9921,9061,986597,6001,986
2020-02-051,9962,0061,9001,913975,7001,913
2020-02-041,8801,9461,8571,941778,6001,941
2020-02-031,9001,9691,8591,8881,227,4001,888
2020-01-311,8621,8831,8371,846605,9001,846
2020-01-301,8911,9231,8011,8531,199,2001,853
2020-01-291,9902,0031,9081,927761,5001,927
2020-01-281,9852,0081,9541,964624,8001,964
2020-01-271,9151,9931,9001,9631,348,2001,963
2020-01-242,0372,0832,0162,045680,5002,045
2020-01-232,0952,1252,0502,079496,1002,079
2020-01-222,1502,1932,0792,0961,072,9002,096
2020-01-212,1842,2532,1472,154999,5002,154
2020-01-202,1672,1862,1422,168393,1002,168
2020-01-172,2332,2332,1132,1661,116,7002,166
2020-01-162,2222,2382,1802,200582,1002,200
2020-01-152,1902,2572,1822,223673,9002,223
2020-01-142,3192,3192,2132,214789,9002,214
2020-01-102,2602,3032,2342,278814,9002,278
2020-01-092,3142,3322,1532,2531,986,8002,253
2020-01-082,4282,4532,1932,2203,404,2002,220
2020-01-072,5862,5972,3502,4782,796,2002,478
2020-01-062,5802,6702,5312,6001,023,1002,600

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