KabuInsight

ジーエヌアイグループ

2160
グロース/医薬品/GNI Group Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,200.03,275.03,080.03,145.0-385.0-10.91%2,591,500
2026-03-123,645.03,645.03,500.03,530.0-155.0-4.21%1,324,000
2026-03-113,640.03,740.03,570.03,685.0+100.0+2.79%1,524,700
2026-03-103,480.03,615.03,445.03,585.0+245.0+7.34%1,663,100
2026-03-093,380.03,445.03,250.03,340.0-250.0-6.96%2,315,600
2026-03-063,605.03,650.03,460.03,590.0+475.0+15.25%3,231,800
2026-03-053,085.03,175.03,035.03,115.0+140.0+4.71%1,155,600
2026-03-043,020.03,155.02,964.02,975.0-210.0-6.59%1,829,100
2026-03-033,150.03,320.03,090.03,185.0+145.0+4.77%2,372,300
2026-03-023,020.03,050.02,901.03,040.0-120.0-3.80%1,969,700
2026-02-272,991.03,170.02,989.03,160.0+145.0+4.81%1,277,200
2026-02-263,005.03,095.02,984.03,015.0+43.0+1.45%1,045,200
2026-02-252,909.03,045.02,890.02,972.0+96.0+3.34%1,585,400
2026-02-242,911.02,911.02,825.02,876.0+15.0+0.52%976,100
2026-02-202,916.03,020.02,812.02,861.0-42.0-1.45%2,487,900
2026-02-192,774.02,918.02,696.02,903.0+128.0+4.61%2,190,000
2026-02-182,714.02,875.02,698.02,775.0+161.0+6.16%2,539,800
2026-02-172,586.02,673.02,571.02,614.0+34.0+1.32%1,226,800
2026-02-162,561.02,588.02,507.02,580.0+119.0+4.84%1,368,600
2026-02-132,501.02,510.02,430.02,461.0-89.0-3.49%1,124,500
2026-02-122,551.02,606.02,528.02,550.0-22.0-0.86%763,400
2026-02-102,500.02,582.02,499.02,572.0+83.0+3.33%960,300
2026-02-092,520.02,530.02,461.02,489.0+7.0+0.28%896,200
2026-02-062,517.02,519.02,444.02,482.0-85.0-3.31%1,205,600
2026-02-052,497.02,579.02,479.02,567.0+57.0+2.27%866,100
2026-02-042,539.02,541.02,444.02,510.0-42.0-1.65%1,419,900
2026-02-032,540.02,572.02,515.02,552.0+16.0+0.63%853,600
2026-02-022,549.02,588.02,496.02,536.0-12.0-0.47%995,400
2026-01-302,514.02,575.02,498.02,548.0+40.0+1.59%717,700
2026-01-292,508.02,539.02,465.02,508.0+1.0+0.04%746,700
2026-01-282,581.02,588.02,475.02,507.0-88.0-3.39%1,339,100
2026-01-272,670.02,670.02,562.02,595.0-85.0-3.17%1,153,400
2026-01-262,685.02,838.02,640.02,680.0-71.0-2.58%2,944,700
2026-01-232,630.02,775.02,621.02,751.0+116.0+4.40%1,594,300
2026-01-222,626.02,657.02,591.02,635.0+41.0+1.58%888,400
2026-01-212,536.02,605.02,506.02,594.0+8.0+0.31%913,600
2026-01-202,628.02,709.02,577.02,586.0-43.0-1.64%1,647,000
2026-01-192,560.02,634.02,531.02,629.0+66.0+2.58%1,259,600
2026-01-162,581.02,598.02,532.02,563.0-3.0-0.12%936,300
2026-01-152,475.02,595.02,471.02,566.0+101.0+4.10%1,722,300
2026-01-142,506.02,520.02,452.02,465.0-76.0-2.99%1,436,000
2026-01-132,506.02,572.02,501.02,541.0+75.0+3.04%1,465,000
2026-01-092,520.02,549.02,441.02,466.0-49.0-1.95%1,357,700
2026-01-082,475.02,544.02,463.02,515.0+83.0+3.41%1,852,200
2026-01-072,371.02,451.02,348.02,432.0-48.0-1.94%2,026,000
2026-01-062,540.02,673.02,465.02,480.0+190.0+8.30%4,822,300
2026-01-052,362.02,388.02,265.02,290.0-122.0-5.06%1,784,500
2025-12-302,463.02,508.02,402.02,412.0-51.0-2.07%996,600
2025-12-292,499.02,516.02,438.02,463.0-30.0-1.20%1,051,200
2025-12-262,498.02,536.02,457.02,493.0-17.0-0.68%1,210,000
2025-12-252,402.02,524.02,385.02,510.0+101.0+4.19%1,192,000
2025-12-242,373.02,444.02,371.02,409.0+9.0+0.38%912,400
2025-12-232,330.02,403.02,311.02,400.0+62.0+2.65%910,200
2025-12-222,348.02,365.02,245.02,338.0+6.0+0.26%1,504,700
2025-12-192,317.02,342.02,112.02,332.0-66.0-2.75%3,742,300
2025-12-182,363.02,427.02,336.02,398.0+27.0+1.14%836,300
2025-12-172,385.02,438.02,354.02,371.0-9.0-0.38%964,700
2025-12-162,437.02,455.02,362.02,380.0-100.0-4.03%1,017,900
2025-12-152,500.02,560.02,468.02,480.0+15.0+0.61%1,491,300
2025-12-122,375.02,477.02,371.02,465.0+95.0+4.01%1,286,700
2025-12-112,395.02,427.02,343.02,370.00.00.00%1,002,800
2025-12-102,340.02,377.02,320.02,370.00.00.00%752,000
2025-12-092,236.02,399.02,232.02,370.0+107.0+4.73%1,663,600
2025-12-082,308.02,322.02,256.02,263.0-66.0-2.83%979,700
2025-12-052,320.02,379.02,294.02,329.0+20.0+0.87%1,046,600
2025-12-042,233.02,327.02,215.02,309.0+69.0+3.08%1,596,700
2025-12-032,390.02,408.02,192.02,240.0-178.0-7.36%3,519,100
2025-12-022,463.02,537.02,418.02,418.0-58.0-2.34%1,144,600
2025-12-012,543.02,563.02,465.02,476.0-93.0-3.62%969,300
2025-11-282,530.02,614.02,525.02,569.0+14.0+0.55%871,000
2025-11-272,526.02,566.02,478.02,555.0+19.0+0.75%829,200
2025-11-262,417.02,612.02,408.02,536.0+130.0+5.40%1,730,100
2025-11-252,450.02,522.02,396.02,406.0-27.0-1.11%1,079,200
2025-11-212,386.02,483.02,372.02,433.0-27.0-1.10%1,124,900
2025-11-202,460.02,482.02,383.02,460.0+46.0+1.91%1,159,800
2025-11-192,434.02,465.02,355.02,414.0-34.0-1.39%1,229,900
2025-11-182,613.02,643.02,445.02,448.0-205.0-7.73%2,044,500
2025-11-172,515.02,667.02,500.02,653.0+146.0+5.82%1,744,000
2025-11-142,462.02,524.02,460.02,507.0-8.0-0.32%919,100
2025-11-132,521.02,541.02,503.02,515.0-26.0-1.02%594,900
2025-11-122,491.02,541.02,480.02,541.0+35.0+1.40%723,700
2025-11-112,550.02,554.02,478.02,506.0-60.0-2.34%1,017,500
2025-11-102,543.02,572.02,513.02,566.0+55.0+2.19%698,800
2025-11-072,485.02,535.02,455.02,511.0-11.0-0.44%633,600
2025-11-062,479.02,562.02,475.02,522.0+56.0+2.27%840,900
2025-11-052,499.02,502.02,406.02,466.0-66.0-2.61%1,043,000
2025-11-042,425.02,541.02,415.02,532.0+96.0+3.94%873,400
2025-10-312,420.02,437.02,404.02,436.0+32.0+1.33%504,600
2025-10-302,377.02,424.02,374.02,404.0+2.0+0.08%622,000
2025-10-292,470.02,474.02,377.02,402.0-78.0-3.15%1,000,800
2025-10-282,494.02,521.02,441.02,480.0-15.0-0.60%675,100
2025-10-272,466.02,528.02,440.02,495.0+35.0+1.42%832,200
2025-10-242,496.02,529.02,431.02,460.0+98.0+4.15%1,468,000
2025-10-232,392.02,405.02,360.02,362.0-70.0-2.88%804,200
2025-10-222,425.02,467.02,414.02,432.0+4.0+0.16%706,700
2025-10-212,370.02,450.02,364.02,428.0+63.0+2.66%882,600
2025-10-202,370.02,433.02,352.02,365.0+10.0+0.42%903,500
2025-10-172,449.02,469.02,345.02,355.0-159.0-6.32%1,775,800
2025-10-162,582.02,597.02,482.02,514.0+32.0+1.29%1,841,500
2025-10-152,362.02,620.02,355.02,482.0+101.0+4.24%2,891,600
2025-10-142,431.02,449.02,344.02,381.0+50.0+2.15%1,345,400
2025-10-102,359.02,365.02,311.02,331.0-47.0-1.98%740,700
2025-10-092,368.02,388.02,359.02,378.0+9.0+0.38%506,500
2025-10-082,379.02,384.02,353.02,369.0-16.0-0.67%613,500
2025-10-072,430.02,434.02,383.02,385.0-40.0-1.65%629,800
2025-10-062,455.02,464.02,385.02,425.0+2.0+0.08%697,200
2025-10-032,354.02,441.02,350.02,423.0+59.0+2.50%628,700
2025-10-022,341.02,394.02,337.02,364.0+18.0+0.77%761,100
2025-10-012,395.02,400.02,321.02,346.0-88.0-3.62%1,271,300
2025-09-302,395.02,448.02,363.02,434.0+12.0+0.50%677,300
2025-09-292,413.02,439.02,370.02,422.0+59.0+2.50%928,700
2025-09-262,396.02,440.02,350.02,363.0-74.0-3.04%1,149,700
2025-09-252,444.02,444.02,389.02,437.0+2.0+0.08%1,187,000
2025-09-242,475.02,488.02,401.02,435.0-53.0-2.13%1,208,700
2025-09-222,562.02,571.02,483.02,488.0-89.0-3.45%993,000
2025-09-192,522.02,594.02,500.02,577.0+107.0+4.33%1,403,900
2025-09-182,501.02,522.02,446.02,470.0-29.0-1.16%1,346,200
2025-09-172,511.02,554.02,490.02,499.0-42.0-1.65%881,800
2025-09-162,570.02,570.02,492.02,541.0-44.0-1.70%1,182,800
2025-09-122,623.02,623.02,582.02,585.0——660,700

直近120営業日分を表示