[2160 東証マザーズ] ジーエヌアイグループ 日足 時系列データ

[2160 東証マザーズ] ジーエヌアイグループ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21561.00565.00543.00550.0052400002884457000
2017-11-20542.00569.00540.00560.0080710004492641000
2017-11-17533.00550.00524.00545.0084120004517672000
2017-11-16506.00531.00506.00523.0060780003159544000
2017-11-15517.00537.00501.00506.00107370005572645000
2017-11-14525.00586.00510.00522.002863800015633466000
2017-11-13506.00536.00486.00515.00129970006701256000
2017-11-10478.00495.00474.00490.0036630001775955000
2017-11-09492.00503.00475.00484.0046450002263681000
2017-11-08496.00501.00483.00489.0043310002121780000
2017-11-07485.00510.00477.00504.0057360002851150000
2017-11-06470.00498.00466.00483.0059370002871705000
2017-11-02507.00509.00464.00471.0086050004114130000
2017-11-01520.00543.00497.00507.00116610005988927000
2017-10-31480.00530.00476.00527.00102170005204880000
2017-10-30491.00505.00476.00485.0076050003727325000
2017-10-27463.00505.00463.00487.00116420005637674000
2017-10-26441.00482.00439.00465.0089370004122149000
2017-10-25436.00448.00434.00440.0032330001422707000
2017-10-24455.00458.00427.00435.0055420002450574000
2017-10-23468.00468.00446.00458.0049580002263003000
2017-10-20432.00465.00429.00453.0070990003173048000
2017-10-19422.00437.00418.00431.0045800001955377000
2017-10-18445.00452.00412.00415.0077460003313298000
2017-10-17417.00476.00415.00453.00111470004982257000
2017-10-16413.00424.00410.00416.0025770001075253000
2017-10-13414.00416.00407.00413.0025590001050182000
2017-10-12412.00427.00410.00414.0045350001893918000
2017-10-11410.00417.00405.00407.0037700001546923000
2017-10-10420.00432.00407.00412.0069160002869943000
2017-10-06442.00445.00414.00418.0062970002686924000
2017-10-05444.00468.00429.00441.0080830003614001000
2017-10-04474.00487.00442.00446.0087460004010512000
2017-10-03518.00521.00467.00471.00157630007646617000
2017-10-02450.00545.00450.00523.003110300015968327000
2017-09-29411.00478.00408.00465.00193740008721340000
2017-09-28418.00420.00403.00405.0031780001298344000
2017-09-27400.00419.00400.00418.002358000969872000
2017-09-26403.00408.00398.00403.002043000822424000
2017-09-25405.00411.00403.00406.001625000660197000
2017-09-22419.00419.00402.00405.0037250001518118000
2017-09-21409.00428.00403.00419.0044320001843760000
2017-09-20420.00422.00405.00408.0029430001217248000
2017-09-19411.00425.00404.00420.0033610001394516000
2017-09-15388.00408.00386.00403.0040780001620466000
2017-09-14412.00417.00386.00390.0056440002247316000
2017-09-13432.00440.00416.00418.0038150001624583000
2017-09-12410.00433.00409.00428.0052300002194822000
2017-09-11395.00435.00392.00407.0087280003573250000
2017-09-08379.00401.00371.00394.0071950002767212000
2017-09-07400.00405.00366.00367.0082890003154194000
2017-09-06373.00412.00368.00399.0082740003236408000
2017-09-05413.00423.00383.00386.0088060003494956000
2017-09-04428.00434.00411.00416.0056550002385429000
2017-09-01487.00488.00413.00440.00128610005732241000
2017-08-31491.00492.00478.00481.0024570001187107000
2017-08-30498.00503.00488.00491.0020400001008976000
2017-08-29485.00499.00478.00497.0031380001524764000
2017-08-28500.00503.00490.00492.0026360001305904000
2017-08-25507.00509.00496.00497.001972000986665000
2017-08-24492.00516.00486.00507.0036720001837742000
2017-08-23518.00521.00495.00498.0041740002105526000
2017-08-22499.00520.00494.00514.0035070001785490000
2017-08-21501.00505.00490.00497.0027850001379444000
2017-08-18503.00517.00498.00502.0039060001968020000
2017-08-17532.00537.00513.00518.0048820002550808000
2017-08-16505.00544.00499.00539.0051360002690883000
2017-08-15515.00520.00499.00499.0027970001415647000
2017-08-14469.00533.00468.00505.0079080003987276000
2017-08-10499.00522.00487.00493.0056320002821070000
2017-08-09529.00536.00492.00499.0066520003375983000
2017-08-08521.00554.00477.00532.001984000010312457000
2017-08-07605.00606.00502.00502.00110750006089953000
2017-08-04606.00615.00602.00602.0019480001182819000
2017-08-03610.00614.00598.00611.0029110001759722000
2017-08-02603.00622.00598.00608.0034050002078622000
2017-08-01623.00642.00595.00601.0081780005033719000
2017-07-31599.00644.00595.00635.0055040003410891000
2017-07-28646.00649.00617.00617.0045320002851412000
2017-07-27645.00651.00637.00646.0029120001872757000
2017-07-26650.00667.00637.00654.0047680003112490000
2017-07-25691.00691.00653.00654.0053220003562288000
2017-07-24702.00715.00681.00682.0084850005906400000
2017-07-21677.00708.00668.00708.0095160006570097000
2017-07-20669.00687.00650.00676.0066400004444223000
2017-07-19693.00712.00647.00672.00134080009109942000
2017-07-18632.00673.00621.00673.00112540007327281000
2017-07-14633.00641.00621.00623.0028700001803675000
2017-07-13636.00639.00624.00637.0030390001916708000
2017-07-12642.00648.00620.00634.0035570002252015000
2017-07-11641.00652.00631.00642.0026880001722469000
2017-07-10660.00660.00634.00641.0025380001635499000
2017-07-07621.00660.00617.00655.0049160003160615000
2017-07-06623.00636.00605.00631.0030360001873142000
2017-07-05619.00636.00610.00623.0041850002596870000
2017-07-04666.00666.00604.00616.0065880004163540000
2017-07-03663.00689.00653.00658.0077680005208010000
2017-06-30643.00663.00638.00663.0042460002756374000
2017-06-29651.00672.00635.00664.0062180004089838000
2017-06-28645.00665.00627.00641.0049420003172579000
2017-06-27618.00660.00606.00658.0086850005549037000
2017-06-26633.00644.00605.00621.0060360003765909000
2017-06-23656.00670.00574.00616.001738400010766787000
2017-06-22667.00698.00646.00654.001845100012396075000
2017-06-21610.00688.00610.00687.004236500027804569000
2017-06-20710.00724.00609.00618.006512800043649255000
2017-06-19601.00671.00587.00671.003312400021020139000
2017-06-16527.00571.00508.00571.003138900017140863000
2017-06-15455.00494.00442.00491.00210680009735971000
2017-06-14412.00485.00411.00439.004164400018424725000
2017-06-13404.00409.00400.00405.0057130002313136000
2017-06-12403.00410.00399.00401.0046140001861758000
2017-06-09405.00410.00397.00403.0040710001640011000
2017-06-08409.00420.00399.00401.0045000001835266000
2017-06-07394.00419.00389.00416.0040070001594391000
2017-06-06405.00405.00398.00398.002438000977929000
2017-06-05412.00415.00406.00407.002032000832277000
2017-06-02414.00414.00406.00409.002158000885154000
2017-06-01411.00435.00407.00412.0092070003872431000
2017-05-31410.00414.00400.00411.0031060001257025000
2017-05-30404.00414.00397.00412.0042710001727379000
2017-05-29418.00422.00405.00406.0035060001446166000
2017-05-26422.00430.00414.00418.0035830001504255000
2017-05-25430.00435.00419.00423.0038210001631977000
2017-05-24438.00446.00426.00427.0041060001786923000
2017-05-23430.00455.00415.00443.0069510002997600000
2017-05-22439.00441.00427.00430.0035530001539870000
2017-05-19462.00465.00437.00439.0042930001926395000
2017-05-18455.00467.00455.00457.0025390001165835000
2017-05-17472.00477.00462.00469.0030600001435273000
2017-05-16497.00508.00472.00480.0060490002947673000
2017-05-15495.00523.00483.00517.0047000002336961000
2017-05-12480.00493.00476.00491.0032050001554197000
2017-05-11500.00501.00477.00484.0040910001992982000
2017-05-10489.00509.00469.00495.0074870003621559000
2017-05-09510.00534.00483.00489.00123280006236988000
2017-05-08465.00526.00458.00514.00184790009284518000
2017-05-02457.00460.00443.00447.0046730002101625000
2017-05-01435.00464.00427.00458.0082640003709207000
2017-04-28485.00496.00445.00447.0090350004198225000
2017-04-27479.00498.00472.00479.0082880003995823000
2017-04-26521.00528.00467.00480.00156100007594640000
2017-04-25481.00532.00467.00505.003333200016526841000
2017-04-24507.00507.00507.00507.00317000160719000
2017-04-21660.00673.00596.00607.00140600008752450000
2017-04-20640.00703.00604.00679.002034300013376859000
2017-04-19788.00793.00622.00626.002715500019308656000
2017-04-18747.00761.00697.00700.0092440006608163000
2017-04-17763.00791.00733.00752.0062370004779721000
2017-04-14816.00848.00771.00778.0072430005853454000
2017-04-13821.00859.00807.00828.0063470005309223000
2017-04-12800.00850.00795.00830.0053260004357278000
2017-04-11788.00842.00771.00835.0050750004098823000
2017-04-10848.00852.00808.00815.0035290002935251000
2017-04-07815.00844.00754.00829.0063230005128373000
2017-04-06828.00833.00765.00796.0059790004771629000
2017-04-05876.00889.00814.00853.0041620003540306000
2017-04-04880.00914.00818.00846.0081370007055237000
2017-04-03883.00938.00880.00920.0080160007239602000
2017-03-31795.00864.00780.00857.0081630006769985000
2017-03-30788.00817.00750.00774.0048430003801299000
2017-03-29750.00802.00748.00775.0042140003280079000
2017-03-28719.00761.00707.00739.0045860003385481000
2017-03-27725.00726.00696.00699.0021720001543630000
2017-03-24720.00743.00700.00724.0037990002735978000
2017-03-23705.00744.00692.00727.0053670003860722000
2017-03-22760.00773.00694.00695.0057330004198952000
2017-03-21735.00790.00728.00788.0049040003704187000
2017-03-17847.00858.00710.00757.001380200010820515000
2017-03-16800.00832.00786.00832.0057260004639950000
2017-03-15790.00845.00771.00779.0094880007656332000
2017-03-14796.00812.00756.00799.0094750007462987000
2017-03-13736.00838.00735.00811.001840000014691740000
2017-03-10627.00729.00620.00715.002134400014697600000
2017-03-09626.00653.00612.00629.00144530009088340000
2017-03-08555.00651.00549.00640.00142170008548714000
2017-03-07564.00593.00537.00565.00111370006284085000
2017-03-06530.00561.00504.00555.00107260005743558000
2017-03-03562.00607.00509.00536.002317600012875864000
2017-03-02646.00665.00527.00553.003588500021658990000
2017-03-01488.00616.00482.00616.004885400027853190000
2017-02-28572.00572.00507.00516.002844100015700809000
2017-02-27492.00492.00492.00492.00811000399012000
2017-02-24412.00412.00412.00412.00997000410764000
2017-02-23285.00360.00276.00332.0058350001819494000
2017-02-22301.00301.00275.00288.0044930001285740000
2017-02-21300.00308.00294.00301.0039580001188675000
2017-02-20266.00304.00266.00296.0071970002061948000
2017-02-17257.00267.00245.00260.002318000595636000
2017-02-16275.00285.00252.00255.0039960001070899000
2017-02-15268.00283.00265.00282.002649000731189000
2017-02-14237.00294.00235.00270.00107130002893436000
2017-02-13235.00239.00235.00238.00565000133809000
2017-02-10240.00240.00234.00235.00801000189372000
2017-02-09239.00241.00236.00237.00490000116635000
2017-02-08235.00241.00235.00239.00838000199254000
2017-02-07236.00242.00232.00235.00982000232864000
2017-02-06234.00240.00233.00239.001160000275259000
2017-02-03219.00234.00219.00230.001354000306608000
2017-02-02220.00223.00218.00220.00623000137237000
2017-02-01218.00222.00217.00219.00875000191693000
2017-01-31224.00226.00218.00219.00847000188127000
2017-01-30225.00229.00223.00226.00449000101597000
2017-01-27224.00227.00221.00225.00633000141813000
2017-01-26229.00235.00225.00225.00792000181858000
2017-01-25224.00231.00222.00225.00597000134717000
2017-01-24218.00225.00217.00220.00748000165583000
2017-01-23225.00228.00216.00219.001644000363047000
2017-01-20234.00235.00224.00229.00960000219868000
2017-01-19236.00245.00233.00233.00839000200208000
2017-01-18223.00242.00220.00237.001769000411861000
2017-01-17233.00233.00223.00224.001164000263788000
2017-01-16241.00245.00233.00235.001196000284689000
2017-01-13236.00245.00226.00243.002620000614139000
2017-01-12271.00271.00218.00229.004076000979204000
2017-01-11271.00276.00257.00269.002114000567136000
2017-01-10248.00283.00247.00271.0041730001116513000
2017-01-06245.00251.00240.00246.001506000368203000
2017-01-05248.00248.00235.00247.001840000446357000
2017-01-04224.00258.00224.00243.003787000914327000
2016-12-30210.00225.00210.00218.002030000446681000
2016-12-29213.00218.00201.00216.003029000637524000
2016-12-28193.00225.00192.00221.0065240001389976000
2016-12-27194.00195.00187.00191.001807000347040000
2016-12-26185.00192.00184.00192.001701000321524000
2016-12-22180.00185.00180.00184.00836000153284000
2016-12-21178.00188.00178.00181.001063000194366000
2016-12-20177.00180.00175.00178.0041600073779000
2016-12-19180.00180.00177.00177.0049300087872000
2016-12-16181.00183.00179.00180.00673000121675000
2016-12-15183.00184.00180.00181.0049400089731000
2016-12-14183.00184.00181.00182.00693000126464000
2016-12-13178.00183.00176.00183.00943000169745000
2016-12-12177.00181.00174.00180.00857000151908000
2016-12-09176.00178.00175.00177.0044500078501000
2016-12-08177.00179.00175.00176.0049000086401000
2016-12-07177.00179.00175.00176.0044500078871000
2016-12-06175.00180.00174.00175.0041900074086000
2016-12-05173.00177.00172.00174.0032300056346000
2016-12-02179.00179.00174.00175.0054000095078000
2016-12-01183.00184.00179.00179.00602000109286000
2016-11-30179.00184.00178.00183.00899000162798000
2016-11-29174.00181.00174.00177.00881000156897000
2016-11-28175.00176.00174.00175.0036500063894000
2016-11-25174.00175.00173.00175.0032100055828000
2016-11-24175.00175.00173.00175.0024600042848000
2016-11-22176.00176.00172.00175.0033100057583000
2016-11-21172.00176.00172.00176.0045100078389000
2016-11-18176.00176.00172.00172.0036600063580000
2016-11-17176.00178.00174.00174.0051100089787000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter