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
2023-12-29	2,829	2,897	2,818	2,830	1,281,300	2,830
2023-12-28	2,799	2,830	2,756	2,829	1,492,000	2,829
2023-12-27	2,822	2,885	2,771	2,778	1,695,800	2,778
2023-12-26	2,852	2,907	2,820	2,847	1,130,700	2,847
2023-12-25	2,811	2,855	2,773	2,835	1,234,400	2,835
2023-12-22	2,874	2,896	2,788	2,807	1,563,600	2,807
2023-12-21	2,900	2,960	2,850	2,850	1,967,900	2,850
2023-12-20	2,894	2,939	2,827	2,883	1,458,600	2,883
2023-12-19	2,825	2,941	2,800	2,864	2,519,000	2,864
2023-12-18	3,020	3,020	2,812	2,826	2,453,200	2,826
2023-12-15	3,050	3,095	2,971	2,980	1,327,000	2,980
2023-12-14	3,115	3,160	2,988	3,050	1,449,200	3,050
2023-12-13	3,060	3,120	3,010	3,045	875,100	3,045
2023-12-12	3,065	3,090	2,951	3,045	1,634,700	3,045
2023-12-11	3,160	3,210	3,055	3,055	1,450,000	3,055
2023-12-08	3,000	3,195	2,990	3,145	2,021,500	3,145
2023-12-07	3,270	3,320	3,050	3,055	2,842,000	3,055
2023-12-06	3,075	3,275	2,800	3,215	6,552,100	3,215
2023-12-05	3,075	3,155	2,994	3,045	3,270,400	3,045
2023-12-04	2,980	3,250	2,980	3,215	2,090,700	3,215
2023-12-01	3,190	3,220	3,025	3,120	3,892,400	3,120
2023-11-30	3,555	3,555	3,320	3,380	4,299,800	3,380
2023-11-29	3,150	3,465	3,145	3,425	5,602,800	3,425
2023-11-28	3,055	3,135	3,020	3,100	2,196,600	3,100
2023-11-27	3,105	3,165	2,999	3,060	4,432,100	3,060
2023-11-24	2,921	3,100	2,921	3,070	5,578,400	3,070
2023-11-22	2,825	2,969	2,747	2,904	12,793,200	2,904
2023-11-21	2,930	3,030	2,820	2,925	13,751,600	2,925
2023-11-20	2,761	2,908	2,732	2,851	14,112,900	2,851
2023-11-17	2,551	2,875	2,520	2,798	21,592,000	2,798
2023-11-16	2,262	2,512	2,260	2,501	14,148,600	2,501
2023-11-15	1,939	2,282	1,937	2,212	10,446,600	2,212
2023-11-14	1,956	1,956	1,888	1,900	1,147,400	1,900
2023-11-13	1,954	1,975	1,914	1,929	1,367,600	1,929
2023-11-10	1,983	1,986	1,930	1,945	1,818,100	1,945
2023-11-09	2,038	2,039	1,971	2,024	1,561,900	2,024
2023-11-08	2,091	2,124	2,016	2,030	2,414,000	2,030
2023-11-07	2,066	2,089	2,026	2,050	2,303,900	2,050
2023-11-06	1,992	2,107	1,973	2,057	3,168,100	2,057
2023-11-02	1,940	1,987	1,918	1,960	1,769,300	1,960
2023-11-01	1,987	1,988	1,877	1,932	2,528,300	1,932
2023-10-31	1,970	2,015	1,944	1,987	2,050,100	1,987
2023-10-30	1,948	1,993	1,930	1,970	1,908,400	1,970
2023-10-27	1,850	1,950	1,821	1,950	2,778,600	1,950
2023-10-26	1,777	1,923	1,770	1,868	3,780,600	1,868
2023-10-25	1,820	1,848	1,760	1,802	2,372,700	1,802
2023-10-24	1,952	2,012	1,661	1,796	6,879,800	1,796
2023-10-23	2,100	2,119	1,866	1,980	7,166,800	1,980
2023-10-20	1,866	1,920	1,835	1,889	1,561,400	1,889
2023-10-19	1,920	1,942	1,876	1,906	1,765,500	1,906
2023-10-18	1,961	2,004	1,927	1,956	2,058,200	1,956
2023-10-17	1,958	1,976	1,893	1,962	2,582,400	1,962
2023-10-16	2,061	2,064	1,838	1,851	4,440,700	1,851
2023-10-13	2,164	2,181	2,113	2,129	2,030,500	2,129
2023-10-12	2,236	2,236	2,151	2,163	1,987,000	2,163
2023-10-11	2,224	2,298	2,208	2,210	3,156,900	2,210
2023-10-10	2,098	2,229	2,075	2,203	3,088,300	2,203
2023-10-06	2,033	2,079	1,978	2,070	2,286,100	2,070
2023-10-05	2,025	2,043	1,973	2,018	2,292,900	2,018
2023-10-04	2,019	2,063	1,992	2,017	2,798,300	2,017
2023-10-03	2,011	2,072	1,947	2,061	3,004,100	2,061
2023-10-02	2,049	2,092	2,021	2,024	3,157,600	2,024
2023-09-29	2,009	2,073	2,009	2,038	2,921,000	2,038
2023-09-28	1,999	2,009	1,946	1,992	1,977,100	1,992
2023-09-27	1,934	2,000	1,922	1,990	2,340,900	1,990
2023-09-26	1,989	2,007	1,911	1,950	2,583,800	1,950
2023-09-25	1,938	2,022	1,926	1,989	2,905,500	1,989
2023-09-22	1,882	1,979	1,876	1,946	3,857,200	1,946
2023-09-21	2,150	2,160	1,890	1,909	6,169,900	1,909
2023-09-20	2,140	2,264	2,135	2,176	3,998,700	2,176
2023-09-19	2,148	2,165	2,076	2,132	2,590,500	2,132
2023-09-15	2,203	2,252	2,116	2,159	3,157,000	2,159
2023-09-14	2,135	2,208	2,097	2,193	3,448,100	2,193
2023-09-13	2,198	2,242	2,125	2,125	4,496,400	2,125
2023-09-12	2,255	2,358	2,201	2,204	9,358,800	2,204
2023-09-11	2,140	2,268	2,110	2,242	5,055,400	2,242
2023-09-08	2,100	2,179	2,091	2,140	3,909,700	2,140
2023-09-07	2,186	2,206	2,071	2,109	6,223,600	2,109
2023-09-06	2,246	2,285	2,195	2,236	4,963,100	2,236
2023-09-05	2,189	2,318	2,189	2,246	8,793,900	2,246
2023-09-04	2,111	2,220	2,085	2,186	8,708,100	2,186
2023-09-01	2,200	2,220	2,012	2,132	12,809,100	2,132
2023-08-31	2,354	2,382	2,111	2,140	16,190,300	2,140
2023-08-30	2,259	2,408	2,235	2,398	11,150,300	2,398
2023-08-29	2,288	2,346	2,203	2,296	11,930,300	2,296
2023-08-28	2,095	2,295	2,090	2,265	12,027,500	2,265
2023-08-25	2,039	2,128	1,957	2,095	9,971,900	2,095
2023-08-24	2,150	2,271	1,897	2,070	23,692,000	2,070
2023-08-23	2,070	2,193	2,016	2,169	10,579,600	2,169
2023-08-22	1,970	2,096	1,941	2,086	12,291,300	2,086
2023-08-21	1,812	2,041	1,812	1,970	11,067,800	1,970
2023-08-18	1,751	1,805	1,666	1,805	5,448,900	1,805
2023-08-17	1,711	1,822	1,688	1,801	5,403,000	1,801
2023-08-16	1,590	1,748	1,570	1,713	6,153,900	1,713
2023-08-15	1,398	1,598	1,385	1,579	4,646,000	1,579
2023-08-14	1,367	1,385	1,349	1,368	765,500	1,368
2023-08-10	1,333	1,350	1,319	1,343	688,700	1,343
2023-08-09	1,325	1,348	1,308	1,341	636,200	1,341
2023-08-08	1,321	1,341	1,308	1,327	656,100	1,327
2023-08-07	1,343	1,375	1,316	1,325	1,754,600	1,325
2023-08-04	1,303	1,366	1,302	1,346	2,247,700	1,346
2023-08-03	1,241	1,441	1,235	1,333	4,639,900	1,333
2023-08-02	1,281	1,294	1,248	1,255	841,800	1,255
2023-08-01	1,291	1,314	1,273	1,299	900,900	1,299
2023-07-31	1,279	1,312	1,251	1,297	1,615,000	1,297
2023-07-28	1,173	1,221	1,167	1,219	794,900	1,219
2023-07-27	1,175	1,189	1,169	1,182	367,700	1,182
2023-07-26	1,180	1,199	1,169	1,181	446,500	1,181
2023-07-25	1,190	1,193	1,166	1,192	833,300	1,192
2023-07-24	1,205	1,217	1,195	1,198	451,500	1,198
2023-07-21	1,200	1,219	1,189	1,210	565,000	1,210
2023-07-20	1,208	1,209	1,188	1,189	742,600	1,189
2023-07-19	1,211	1,223	1,201	1,216	808,500	1,216
2023-07-18	1,231	1,242	1,208	1,217	701,100	1,217
2023-07-14	1,240	1,257	1,203	1,207	827,700	1,207
2023-07-13	1,199	1,248	1,191	1,232	1,259,000	1,232
2023-07-12	1,223	1,232	1,181	1,188	1,259,800	1,188
2023-07-11	1,239	1,263	1,222	1,225	946,300	1,225
2023-07-10	1,260	1,286	1,232	1,238	1,080,800	1,238
2023-07-07	1,272	1,293	1,255	1,262	1,238,600	1,262
2023-07-06	1,321	1,322	1,230	1,274	2,736,000	1,274
2023-07-05	1,360	1,364	1,318	1,328	902,900	1,328
2023-07-04	1,418	1,442	1,366	1,367	1,133,800	1,367
2023-07-03	1,400	1,438	1,386	1,418	916,700	1,418
2023-06-30	1,377	1,412	1,340	1,400	1,196,900	1,400
2023-06-29	1,390	1,435	1,367	1,377	2,294,600	1,377
2023-06-28	1,465	1,474	1,328	1,365	3,593,200	1,365
2023-06-27	1,460	1,513	1,454	1,457	1,560,300	1,457
2023-06-26	1,475	1,528	1,469	1,500	1,453,900	1,500
2023-06-23	1,632	1,633	1,491	1,508	3,495,100	1,508
2023-06-22	1,586	1,694	1,581	1,622	3,739,600	1,622
2023-06-21	1,660	1,675	1,570	1,602	2,864,900	1,602
2023-06-20	1,520	1,685	1,456	1,643	6,597,000	1,643
2023-06-19	1,552	1,657	1,530	1,560	8,662,900	1,560
2023-06-16	1,397	1,397	1,397	1,397	193,800	1,397
2023-06-15	1,115	1,115	1,091	1,097	568,700	1,097
2023-06-14	1,131	1,135	1,116	1,118	314,700	1,118
2023-06-13	1,147	1,148	1,124	1,128	349,200	1,128
2023-06-12	1,098	1,140	1,095	1,136	550,900	1,136
2023-06-09	1,111	1,114	1,096	1,099	329,900	1,099
2023-06-08	1,104	1,112	1,096	1,102	252,200	1,102
2023-06-07	1,114	1,120	1,095	1,103	291,800	1,103
2023-06-06	1,103	1,119	1,096	1,111	279,300	1,111
2023-06-05	1,110	1,120	1,095	1,114	370,900	1,114
2023-06-02	1,125	1,130	1,095	1,097	433,700	1,097
2023-06-01	1,097	1,123	1,086	1,123	536,200	1,123
2023-05-31	1,095	1,096	1,081	1,088	330,500	1,088
2023-05-30	1,103	1,105	1,073	1,098	331,500	1,098
2023-05-29	1,091	1,114	1,076	1,099	388,200	1,099
2023-05-26	1,094	1,102	1,076	1,079	371,500	1,079
2023-05-25	1,140	1,147	1,088	1,096	614,200	1,096
2023-05-24	1,142	1,179	1,126	1,130	584,900	1,130
2023-05-23	1,116	1,155	1,105	1,138	934,600	1,138
2023-05-22	1,080	1,104	1,075	1,103	314,000	1,103
2023-05-19	1,085	1,103	1,075	1,087	401,900	1,087
2023-05-18	1,108	1,129	1,086	1,092	473,700	1,092
2023-05-17	1,113	1,123	1,082	1,104	626,400	1,104
2023-05-16	1,125	1,156	1,108	1,123	878,800	1,123
2023-05-15	1,080	1,103	1,072	1,102	457,100	1,102
2023-05-12	1,112	1,112	1,071	1,080	687,800	1,080
2023-05-11	1,121	1,146	1,108	1,112	677,000	1,112
2023-05-10	1,158	1,180	1,124	1,128	1,610,600	1,128
2023-05-09	1,091	1,207	1,091	1,135	4,954,900	1,135
2023-05-08	1,019	1,047	1,019	1,031	301,000	1,031
2023-05-02	1,010	1,022	1,005	1,016	324,700	1,016
2023-05-01	1,020	1,024	1,009	1,016	172,400	1,016
2023-04-28	1,018	1,025	998	1,020	333,500	1,020
2023-04-27	1,009	1,014	1,001	1,004	281,000	1,004
2023-04-26	1,019	1,027	1,007	1,009	475,800	1,009
2023-04-25	1,032	1,037	1,022	1,029	348,700	1,029
2023-04-24	1,041	1,052	1,035	1,036	180,100	1,036
2023-04-21	1,049	1,050	1,036	1,045	256,400	1,045
2023-04-20	1,063	1,073	1,049	1,056	266,000	1,056
2023-04-19	1,083	1,089	1,065	1,069	260,600	1,069
2023-04-18	1,076	1,100	1,073	1,089	400,700	1,089
2023-04-17	1,107	1,120	1,085	1,091	356,500	1,091
2023-04-14	1,089	1,116	1,088	1,102	463,600	1,102
2023-04-13	1,062	1,074	1,058	1,072	164,500	1,072
2023-04-12	1,069	1,074	1,053	1,074	212,300	1,074
2023-04-11	1,058	1,082	1,058	1,065	253,100	1,065
2023-04-10	1,042	1,061	1,029	1,048	567,100	1,048
2023-04-07	1,039	1,043	1,022	1,035	301,600	1,035
2023-04-06	1,026	1,043	1,025	1,033	201,300	1,033
2023-04-05	1,046	1,052	1,032	1,032	279,600	1,032
2023-04-04	1,059	1,065	1,040	1,056	322,000	1,056
2023-04-03	1,048	1,085	1,043	1,060	430,900	1,060
2023-03-31	1,034	1,042	1,023	1,039	353,700	1,039
2023-03-30	1,038	1,049	1,021	1,033	526,300	1,033
2023-03-29	1,022	1,053	1,021	1,033	559,800	1,033
2023-03-28	1,048	1,062	1,027	1,035	595,600	1,035
2023-03-27	1,041	1,050	1,025	1,038	429,900	1,038
2023-03-24	1,060	1,062	1,043	1,043	423,900	1,043
2023-03-23	1,055	1,064	1,037	1,063	527,400	1,063
2023-03-22	1,090	1,109	1,071	1,079	577,900	1,079
2023-03-20	1,142	1,161	1,072	1,074	839,500	1,074
2023-03-17	1,050	1,138	1,049	1,125	985,200	1,125
2023-03-16	1,045	1,058	1,021	1,052	540,600	1,052
2023-03-15	1,049	1,075	1,045	1,055	481,100	1,055
2023-03-14	1,036	1,059	1,022	1,047	584,500	1,047
2023-03-13	1,036	1,041	1,013	1,037	852,900	1,037
2023-03-10	1,055	1,070	1,042	1,061	602,200	1,061
2023-03-09	1,027	1,055	1,020	1,052	451,900	1,052
2023-03-08	1,049	1,050	1,029	1,032	638,200	1,032
2023-03-07	1,060	1,068	1,047	1,056	387,100	1,056
2023-03-06	1,079	1,084	1,065	1,065	244,800	1,065
2023-03-03	1,061	1,083	1,058	1,066	305,200	1,066
2023-03-02	1,055	1,069	1,044	1,063	436,300	1,063
2023-03-01	1,087	1,089	1,042	1,050	689,800	1,050
2023-02-28	1,068	1,097	1,068	1,078	586,700	1,078
2023-02-27	1,079	1,088	1,056	1,064	720,300	1,064
2023-02-24	1,115	1,117	1,093	1,097	288,200	1,097
2023-02-22	1,111	1,121	1,094	1,106	518,400	1,106
2023-02-21	1,155	1,155	1,130	1,140	326,200	1,140
2023-02-20	1,097	1,154	1,096	1,154	560,900	1,154
2023-02-17	1,117	1,140	1,090	1,097	759,500	1,097
2023-02-16	1,165	1,165	1,085	1,128	1,750,600	1,128
2023-02-15	1,167	1,169	1,135	1,162	734,300	1,162
2023-02-14	1,168	1,184	1,162	1,173	369,300	1,173
2023-02-13	1,166	1,174	1,147	1,169	324,800	1,169
2023-02-10	1,196	1,206	1,165	1,172	597,400	1,172
2023-02-09	1,195	1,208	1,192	1,206	340,500	1,206
2023-02-08	1,197	1,209	1,188	1,209	257,600	1,209
2023-02-07	1,208	1,213	1,198	1,208	229,900	1,208
2023-02-06	1,225	1,229	1,196	1,200	447,000	1,200
2023-02-03	1,231	1,243	1,220	1,227	280,800	1,227
2023-02-02	1,232	1,242	1,215	1,218	379,200	1,218
2023-02-01	1,202	1,242	1,197	1,211	415,300	1,211
2023-01-31	1,179	1,198	1,173	1,193	285,800	1,193
2023-01-30	1,222	1,233	1,185	1,195	432,800	1,195
2023-01-27	1,221	1,226	1,199	1,215	357,000	1,215
2023-01-26	1,238	1,249	1,210	1,214	319,300	1,214
2023-01-25	1,229	1,238	1,214	1,229	284,000	1,229
2023-01-24	1,243	1,246	1,219	1,232	341,400	1,232
2023-01-23	1,208	1,243	1,207	1,224	542,300	1,224
2023-01-20	1,213	1,218	1,182	1,195	517,600	1,195
2023-01-19	1,172	1,236	1,164	1,226	842,100	1,226
2023-01-18	1,137	1,197	1,134	1,184	855,400	1,184
2023-01-17	1,180	1,211	1,130	1,130	991,400	1,130
2023-01-16	1,199	1,219	1,175	1,179	680,800	1,179
2023-01-13	1,232	1,252	1,205	1,214	583,300	1,214
2023-01-12	1,254	1,261	1,208	1,244	669,900	1,244
2023-01-11	1,280	1,317	1,045	1,253	2,959,700	1,253
2023-01-10	1,307	1,319	1,265	1,268	427,000	1,268
2023-01-06	1,246	1,302	1,242	1,297	439,400	1,297
2023-01-05	1,288	1,303	1,266	1,268	514,700	1,268
2023-01-04	1,345	1,350	1,268	1,278	1,153,400	1,278

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

2160 (株)ジーエヌアイグループ の時系列データ [2023年度]

2160 (株)ジーエヌアイグループの時系列データ [2023年度]