[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 
2017-06-29651.00672.00635.00664.0062180004089838000
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
2016-11-16170.00179.00170.00178.00920000160326000
2016-11-15164.00170.00163.00170.00607000101154000
2016-11-14161.00165.00161.00165.0045100073457000
2016-11-11162.00164.00160.00163.0040900066332000
2016-11-10161.00167.00158.00162.001121000182068000
2016-11-09167.00168.00142.00153.002426000373138000
2016-11-08167.00169.00167.00168.0016700028010000
2016-11-07166.00168.00165.00167.0031400052439000
2016-11-04167.00168.00163.00165.00735000121750000
2016-11-02171.00173.00168.00169.00879000149995000
2016-11-01179.00179.00175.00175.0052900093306000
2016-10-31179.00183.00179.00179.001147000206814000
2016-10-28173.00180.00172.00176.002334000412027000
2016-10-27169.00171.00168.00170.0047700080741000
2016-10-26169.00171.00168.00169.0046600079083000
2016-10-25171.00172.00169.00170.00625000106006000
2016-10-24172.00173.00170.00171.00649000111280000
2016-10-21169.00172.00169.00171.0058400099649000
2016-10-20169.00170.00168.00168.0033200056157000
2016-10-19168.00170.00167.00170.0045400076391000
2016-10-18169.00170.00166.00168.00630000105575000
2016-10-17167.00169.00165.00167.0045400075690000
2016-10-14167.00169.00166.00168.0045600076356000
2016-10-13169.00169.00167.00168.0056400094792000
2016-10-12170.00172.00169.00169.0052600089492000
2016-10-11172.00174.00169.00172.0054800093786000
2016-10-07172.00173.00168.00173.00711000121040000
2016-10-06173.00174.00172.00172.0030600052933000
2016-10-05174.00175.00172.00175.0034300059557000
2016-10-04176.00179.00173.00174.00775000135779000
2016-10-03174.00175.00173.00175.0047100081746000
2016-09-30172.00175.00172.00173.0047900082797000
2016-09-29175.00176.00173.00174.00796000138577000
2016-09-28173.00173.00170.00172.001449000248497000
2016-09-27184.00186.00171.00173.002944000514954000
2016-09-26183.00190.00182.00183.001928000357670000
2016-09-23177.00186.00177.00181.002473000447785000
2016-09-21171.00173.00169.00172.00692000118216000
2016-09-20178.00178.00170.00171.00957000166251000
2016-09-16178.00178.00173.00178.00802000140911000
2016-09-15184.00184.00175.00179.001263000225335000
2016-09-14191.00195.00183.00184.001843000345213000
2016-09-13201.00203.00188.00188.002589000498825000
2016-09-12208.00231.00197.00201.0094750002025034000
2016-09-09185.00221.00182.00216.00173050003552885000
2016-09-08173.00173.00170.00171.0041400070886000
2016-09-07171.00175.00170.00174.0041400071399000
2016-09-06171.00175.00170.00172.0045200077977000
2016-09-05173.00173.00168.00170.0039700067473000
2016-09-02170.00176.00170.00171.0055000094818000
2016-09-01169.00171.00166.00171.0040900068875000
2016-08-31167.00171.00166.00169.0049800083611000
2016-08-30166.00167.00163.00164.0057100094211000
2016-08-29168.00169.00163.00168.00724000120081000
2016-08-26171.00172.00163.00167.00996000167569000
2016-08-25188.00188.00165.00169.002695000467425000
2016-08-24190.00191.00186.00188.0037400070183000
2016-08-23188.00192.00188.00190.0031100059304000
2016-08-22194.00194.00186.00190.00750000141496000
2016-08-19196.00202.00191.00195.00729000141875000
2016-08-18217.00218.00195.00196.002917000597925000
2016-08-17204.00206.00199.00199.0043300087543000
2016-08-16206.00211.00204.00206.0036000074564000
2016-08-15205.00220.00204.00207.00898000190373000
2016-08-12188.00201.00186.00200.00593000115705000
2016-08-10197.00198.00191.00191.0036500071194000
2016-08-09189.00194.00189.00194.0036700070374000
2016-08-08196.00199.00188.00189.00679000131276000
2016-08-05201.00204.00197.00198.0040900081472000
2016-08-04204.00207.00199.00201.00687000138696000
2016-08-03210.00222.00200.00203.001570000329170000
2016-08-02208.00213.00208.00212.0044300093584000
2016-08-01206.00212.00204.00206.00661000137957000
2016-07-29208.00211.00205.00211.00488000101455000
2016-07-28208.00213.00208.00208.0041100086371000
2016-07-27210.00212.00208.00208.0032800068714000
2016-07-26208.00212.00208.00210.0032900069009000
2016-07-25213.00214.00208.00208.0041600087642000
2016-07-22210.00215.00210.00210.0031300066207000
2016-07-21217.00218.00213.00213.0033700072297000
2016-07-20211.00215.00210.00215.00597000127434000
2016-07-19208.00216.00206.00211.00606000127833000
2016-07-15212.00212.00206.00210.0047100098114000
2016-07-14216.00218.00212.00213.00521000111649000
2016-07-13219.00219.00213.00215.00700000151089000
2016-07-12222.00223.00216.00216.00499000109608000
2016-07-11218.00222.00215.00219.00584000127492000
2016-07-08214.00216.00206.00213.00724000152654000
2016-07-07227.00229.00213.00213.00821000181241000
2016-07-06223.00227.00217.00222.001018000226081000
2016-07-05243.00243.00230.00234.00777000183952000
2016-07-04240.00247.00237.00244.00552000134148000
2016-07-01238.00242.00231.00242.00720000171120000
2016-06-30227.00235.00226.00230.00749000173014000
2016-06-29222.00225.00218.00222.00738000163804000
2016-06-28205.00219.00202.00215.00834000174749000
2016-06-27195.00214.00195.00210.001530000315087000
2016-06-24223.00229.00180.00190.002613000522954000

   ※ 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。 

s7db.com Twitter Blog