(株)ジーエヌアイグループの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,410（2025年5月29日）
- 年初来安値
- 1,469（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 2,320 | 2,379 | 2,294 | 2,329 | 1,046,600 | 2,329 |
| 2025/12/4 | 2,233 | 2,327 | 2,215 | 2,309 | 1,596,700 | 2,309 |
| 2025/12/3 | 2,390 | 2,408 | 2,192 | 2,240 | 3,519,100 | 2,240 |
| 2025/12/2 | 2,463 | 2,537 | 2,418 | 2,418 | 1,144,600 | 2,418 |
| 2025/12/1 | 2,543 | 2,563 | 2,465 | 2,476 | 969,300 | 2,476 |
| 2025/11/28 | 2,530 | 2,614 | 2,525 | 2,569 | 871,000 | 2,569 |
| 2025/11/27 | 2,526 | 2,566 | 2,478 | 2,555 | 829,200 | 2,555 |
| 2025/11/26 | 2,417 | 2,612 | 2,408 | 2,536 | 1,730,100 | 2,536 |
| 2025/11/25 | 2,450 | 2,522 | 2,396 | 2,406 | 1,079,200 | 2,406 |
| 2025/11/21 | 2,386 | 2,483 | 2,372 | 2,433 | 1,124,900 | 2,433 |
| 2025/11/20 | 2,460 | 2,482 | 2,383 | 2,460 | 1,159,800 | 2,460 |
| 2025/11/19 | 2,434 | 2,465 | 2,355 | 2,414 | 1,229,900 | 2,414 |
| 2025/11/18 | 2,613 | 2,643 | 2,445 | 2,448 | 2,044,500 | 2,448 |
| 2025/11/17 | 2,515 | 2,667 | 2,500 | 2,653 | 1,744,000 | 2,653 |
| 2025/11/14 | 2,462 | 2,524 | 2,460 | 2,507 | 919,100 | 2,507 |
| 2025/11/13 | 2,521 | 2,541 | 2,503 | 2,515 | 594,900 | 2,515 |
| 2025/11/12 | 2,491 | 2,541 | 2,480 | 2,541 | 723,700 | 2,541 |
| 2025/11/11 | 2,550 | 2,554 | 2,478 | 2,506 | 1,017,500 | 2,506 |
| 2025/11/10 | 2,543 | 2,572 | 2,513 | 2,566 | 698,800 | 2,566 |
| 2025/11/7 | 2,485 | 2,535 | 2,455 | 2,511 | 633,600 | 2,511 |
1〜20/243件
