ジーネクスト
4179グロース/情報･通信業/G-NEXT Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 280.0 | 289.0 | 280.0 | 289.0 | +3.0 | +1.05% | 9,400 |
| 2026-03-12 | 287.0 | 289.0 | 282.0 | 286.0 | -1.0 | -0.35% | 6,000 |
| 2026-03-11 | 287.0 | 289.0 | 285.0 | 287.0 | 0.0 | 0.00% | 8,100 |
| 2026-03-10 | 286.0 | 291.0 | 286.0 | 287.0 | +2.0 | +0.70% | 5,600 |
| 2026-03-09 | 285.0 | 286.0 | 280.0 | 285.0 | -1.0 | -0.35% | 15,200 |
| 2026-03-06 | 289.0 | 289.0 | 285.0 | 286.0 | -2.0 | -0.69% | 3,900 |
| 2026-03-05 | 273.0 | 289.0 | 273.0 | 288.0 | +14.0 | +5.11% | 10,000 |
| 2026-03-04 | 288.0 | 288.0 | 270.0 | 274.0 | -14.0 | -4.86% | 32,600 |
| 2026-03-03 | 287.0 | 294.0 | 287.0 | 288.0 | +1.0 | +0.35% | 15,100 |
| 2026-03-02 | 290.0 | 293.0 | 285.0 | 287.0 | -4.0 | -1.37% | 14,800 |
| 2026-02-27 | 292.0 | 299.0 | 290.0 | 291.0 | +1.0 | +0.34% | 21,700 |
| 2026-02-26 | 285.0 | 292.0 | 284.0 | 290.0 | +6.0 | +2.11% | 13,800 |
| 2026-02-25 | 270.0 | 292.0 | 270.0 | 284.0 | +14.0 | +5.19% | 24,400 |
| 2026-02-24 | 276.0 | 280.0 | 270.0 | 270.0 | -12.0 | -4.26% | 39,900 |
| 2026-02-20 | 292.0 | 292.0 | 279.0 | 282.0 | -11.0 | -3.75% | 36,000 |
| 2026-02-19 | 300.0 | 300.0 | 293.0 | 293.0 | -4.0 | -1.35% | 22,800 |
| 2026-02-18 | 298.0 | 300.0 | 295.0 | 297.0 | +2.0 | +0.68% | 19,500 |
| 2026-02-17 | 298.0 | 299.0 | 292.0 | 295.0 | -4.0 | -1.34% | 31,600 |
| 2026-02-16 | 317.0 | 317.0 | 292.0 | 299.0 | -41.0 | -12.06% | 120,400 |
| 2026-02-13 | 341.0 | 343.0 | 340.0 | 340.0 | -1.0 | -0.29% | 4,800 |
| 2026-02-12 | 344.0 | 344.0 | 340.0 | 341.0 | -2.0 | -0.58% | 9,300 |
| 2026-02-10 | 341.0 | 343.0 | 340.0 | 343.0 | +4.0 | +1.18% | 7,800 |
| 2026-02-09 | 341.0 | 341.0 | 338.0 | 339.0 | +4.0 | +1.19% | 5,700 |
| 2026-02-06 | 345.0 | 345.0 | 334.0 | 335.0 | -7.0 | -2.05% | 19,700 |
| 2026-02-05 | 345.0 | 345.0 | 341.0 | 342.0 | -3.0 | -0.87% | 10,400 |
| 2026-02-04 | 347.0 | 347.0 | 343.0 | 345.0 | -2.0 | -0.58% | 9,000 |
| 2026-02-03 | 352.0 | 353.0 | 341.0 | 347.0 | +3.0 | +0.87% | 24,100 |
| 2026-02-02 | 352.0 | 354.0 | 344.0 | 344.0 | 0.0 | 0.00% | 9,100 |
| 2026-01-30 | 347.0 | 347.0 | 343.0 | 344.0 | -3.0 | -0.86% | 6,800 |
| 2026-01-29 | 352.0 | 352.0 | 343.0 | 347.0 | -5.0 | -1.42% | 15,100 |
| 2026-01-28 | 353.0 | 354.0 | 350.0 | 352.0 | -1.0 | -0.28% | 6,900 |
| 2026-01-27 | 350.0 | 357.0 | 350.0 | 353.0 | +1.0 | +0.28% | 12,900 |
| 2026-01-26 | 346.0 | 353.0 | 346.0 | 352.0 | +1.0 | +0.28% | 6,500 |
| 2026-01-23 | 354.0 | 354.0 | 346.0 | 351.0 | +5.0 | +1.45% | 9,100 |
| 2026-01-22 | 354.0 | 354.0 | 345.0 | 346.0 | -8.0 | -2.26% | 16,500 |
| 2026-01-21 | 346.0 | 355.0 | 346.0 | 354.0 | +2.0 | +0.57% | 12,600 |
| 2026-01-20 | 350.0 | 354.0 | 344.0 | 352.0 | +8.0 | +2.33% | 17,500 |
| 2026-01-19 | 344.0 | 347.0 | 340.0 | 344.0 | 0.0 | 0.00% | 10,100 |
| 2026-01-16 | 353.0 | 354.0 | 342.0 | 344.0 | -9.0 | -2.55% | 23,800 |
| 2026-01-15 | 356.0 | 360.0 | 349.0 | 353.0 | +5.0 | +1.44% | 66,600 |
| 2026-01-14 | 345.0 | 350.0 | 345.0 | 348.0 | -3.0 | -0.85% | 12,000 |
| 2026-01-13 | 346.0 | 352.0 | 344.0 | 351.0 | +7.0 | +2.03% | 29,000 |
| 2026-01-09 | 340.0 | 345.0 | 337.0 | 344.0 | +5.0 | +1.47% | 23,600 |
| 2026-01-08 | 339.0 | 339.0 | 336.0 | 339.0 | +6.0 | +1.80% | 9,600 |
| 2026-01-07 | 329.0 | 338.0 | 328.0 | 333.0 | +2.0 | +0.60% | 28,800 |
| 2026-01-06 | 334.0 | 334.0 | 327.0 | 331.0 | +4.0 | +1.22% | 15,100 |
| 2026-01-05 | 339.0 | 339.0 | 322.0 | 327.0 | -9.0 | -2.68% | 34,300 |
| 2025-12-30 | 338.0 | 338.0 | 326.0 | 336.0 | +1.0 | +0.30% | 19,900 |
| 2025-12-29 | 322.0 | 338.0 | 318.0 | 335.0 | +6.0 | +1.82% | 52,000 |
| 2025-12-26 | 320.0 | 329.0 | 317.0 | 329.0 | +12.0 | +3.79% | 33,200 |
| 2025-12-25 | 319.0 | 323.0 | 315.0 | 317.0 | -5.0 | -1.55% | 28,400 |
| 2025-12-24 | 322.0 | 334.0 | 314.0 | 322.0 | +8.0 | +2.55% | 49,900 |
| 2025-12-23 | 308.0 | 331.0 | 308.0 | 314.0 | +7.0 | +2.28% | 50,400 |
| 2025-12-22 | 308.0 | 313.0 | 307.0 | 307.0 | +2.0 | +0.66% | 20,000 |
| 2025-12-19 | 308.0 | 311.0 | 305.0 | 305.0 | 0.0 | 0.00% | 17,600 |
| 2025-12-18 | 297.0 | 313.0 | 297.0 | 305.0 | 0.0 | 0.00% | 31,700 |
| 2025-12-17 | 311.0 | 312.0 | 303.0 | 305.0 | -8.0 | -2.56% | 22,800 |
| 2025-12-16 | 319.0 | 319.0 | 302.0 | 313.0 | -6.0 | -1.88% | 52,100 |
| 2025-12-15 | 330.0 | 330.0 | 315.0 | 319.0 | -6.0 | -1.85% | 35,200 |
| 2025-12-12 | 316.0 | 328.0 | 309.0 | 325.0 | +11.0 | +3.50% | 40,200 |
| 2025-12-11 | 302.0 | 348.0 | 302.0 | 314.0 | +14.0 | +4.67% | 255,600 |
| 2025-12-10 | 302.0 | 302.0 | 297.0 | 300.0 | +1.0 | +0.33% | 11,200 |
| 2025-12-09 | 300.0 | 301.0 | 294.0 | 299.0 | 0.0 | 0.00% | 11,300 |
| 2025-12-08 | 296.0 | 299.0 | 294.0 | 299.0 | +10.0 | +3.46% | 14,500 |
| 2025-12-05 | 293.0 | 294.0 | 287.0 | 289.0 | -3.0 | -1.03% | 19,000 |
| 2025-12-04 | 296.0 | 299.0 | 288.0 | 292.0 | -4.0 | -1.35% | 25,700 |
| 2025-12-03 | 312.0 | 312.0 | 293.0 | 296.0 | -11.0 | -3.58% | 28,800 |
| 2025-12-02 | 292.0 | 310.0 | 286.0 | 307.0 | +15.0 | +5.14% | 46,000 |
| 2025-12-01 | 295.0 | 297.0 | 282.0 | 292.0 | -2.0 | -0.68% | 84,700 |
| 2025-11-28 | 292.0 | 355.0 | 292.0 | 294.0 | +2.0 | +0.68% | 766,100 |
| 2025-11-27 | 293.0 | 294.0 | 291.0 | 292.0 | +1.0 | +0.34% | 8,000 |
| 2025-11-26 | 293.0 | 293.0 | 287.0 | 291.0 | +4.0 | +1.39% | 18,000 |
| 2025-11-25 | 294.0 | 294.0 | 285.0 | 287.0 | +8.0 | +2.87% | 14,200 |
| 2025-11-21 | 283.0 | 295.0 | 278.0 | 279.0 | -6.0 | -2.11% | 35,300 |
| 2025-11-20 | 287.0 | 287.0 | 281.0 | 285.0 | +3.0 | +1.06% | 7,600 |
| 2025-11-19 | 280.0 | 283.0 | 280.0 | 282.0 | +2.0 | +0.71% | 5,200 |
| 2025-11-18 | 285.0 | 288.0 | 275.0 | 280.0 | -4.0 | -1.41% | 19,600 |
| 2025-11-17 | 285.0 | 289.0 | 282.0 | 284.0 | +1.0 | +0.35% | 16,300 |
| 2025-11-14 | 285.0 | 288.0 | 283.0 | 283.0 | -2.0 | -0.70% | 17,400 |
| 2025-11-13 | 289.0 | 289.0 | 285.0 | 285.0 | -4.0 | -1.38% | 5,300 |
| 2025-11-12 | 278.0 | 289.0 | 277.0 | 289.0 | +11.0 | +3.96% | 20,500 |
| 2025-11-11 | 281.0 | 283.0 | 277.0 | 278.0 | -3.0 | -1.07% | 14,000 |
| 2025-11-10 | 277.0 | 281.0 | 272.0 | 281.0 | +6.0 | +2.18% | 17,700 |
| 2025-11-07 | 269.0 | 276.0 | 266.0 | 275.0 | +6.0 | +2.23% | 34,200 |
| 2025-11-06 | 276.0 | 276.0 | 266.0 | 269.0 | -5.0 | -1.82% | 41,800 |
| 2025-11-05 | 280.0 | 280.0 | 270.0 | 274.0 | -1.0 | -0.36% | 24,700 |
| 2025-11-04 | 278.0 | 280.0 | 275.0 | 275.0 | -8.0 | -2.83% | 28,700 |
| 2025-10-31 | 280.0 | 292.0 | 277.0 | 283.0 | +2.0 | +0.71% | 27,800 |
| 2025-10-30 | 281.0 | 283.0 | 277.0 | 281.0 | -2.0 | -0.71% | 13,900 |
| 2025-10-29 | 292.0 | 292.0 | 277.0 | 283.0 | -7.0 | -2.41% | 44,300 |
| 2025-10-28 | 293.0 | 293.0 | 286.0 | 290.0 | -3.0 | -1.02% | 39,100 |
| 2025-10-27 | 306.0 | 306.0 | 291.0 | 293.0 | -13.0 | -4.25% | 96,000 |
| 2025-10-24 | 306.0 | 308.0 | 303.0 | 306.0 | -3.0 | -0.97% | 10,600 |
| 2025-10-23 | 303.0 | 311.0 | 303.0 | 309.0 | +5.0 | +1.64% | 6,800 |
| 2025-10-22 | 310.0 | 310.0 | 303.0 | 304.0 | -4.0 | -1.30% | 9,500 |
| 2025-10-21 | 306.0 | 310.0 | 303.0 | 308.0 | +7.0 | +2.33% | 9,300 |
| 2025-10-20 | 308.0 | 308.0 | 300.0 | 301.0 | +1.0 | +0.33% | 7,600 |
| 2025-10-17 | 303.0 | 305.0 | 300.0 | 300.0 | -6.0 | -1.96% | 8,100 |
| 2025-10-16 | 307.0 | 310.0 | 305.0 | 306.0 | +4.0 | +1.32% | 4,600 |
| 2025-10-15 | 306.0 | 306.0 | 299.0 | 302.0 | +4.0 | +1.34% | 5,800 |
| 2025-10-14 | 300.0 | 307.0 | 298.0 | 298.0 | -7.0 | -2.30% | 29,000 |
| 2025-10-10 | 304.0 | 308.0 | 304.0 | 305.0 | -4.0 | -1.29% | 4,300 |
| 2025-10-09 | 312.0 | 312.0 | 309.0 | 309.0 | -1.0 | -0.32% | 8,300 |
| 2025-10-08 | 304.0 | 312.0 | 303.0 | 310.0 | +6.0 | +1.97% | 14,000 |
| 2025-10-07 | 297.0 | 304.0 | 296.0 | 304.0 | +8.0 | +2.70% | 10,100 |
| 2025-10-06 | 302.0 | 304.0 | 296.0 | 296.0 | -2.0 | -0.67% | 17,500 |
| 2025-10-03 | 299.0 | 302.0 | 296.0 | 298.0 | +5.0 | +1.71% | 6,100 |
| 2025-10-02 | 293.0 | 299.0 | 293.0 | 293.0 | 0.0 | 0.00% | 10,700 |
| 2025-10-01 | 304.0 | 304.0 | 291.0 | 293.0 | -8.0 | -2.66% | 28,100 |
| 2025-09-30 | 307.0 | 307.0 | 300.0 | 301.0 | -6.0 | -1.95% | 9,300 |
| 2025-09-29 | 300.0 | 307.0 | 298.0 | 307.0 | +7.0 | +2.33% | 27,100 |
| 2025-09-26 | 293.0 | 300.0 | 290.0 | 300.0 | +7.0 | +2.39% | 35,100 |
| 2025-09-25 | 297.0 | 297.0 | 289.0 | 293.0 | -5.0 | -1.68% | 35,000 |
| 2025-09-24 | 293.0 | 298.0 | 290.0 | 298.0 | +10.0 | +3.47% | 19,100 |
| 2025-09-22 | 307.0 | 307.0 | 283.0 | 288.0 | -15.0 | -4.95% | 115,600 |
| 2025-09-19 | 307.0 | 308.0 | 295.0 | 303.0 | -3.0 | -0.98% | 30,000 |
| 2025-09-18 | 300.0 | 308.0 | 291.0 | 306.0 | +1.0 | +0.33% | 45,800 |
| 2025-09-17 | 307.0 | 313.0 | 293.0 | 305.0 | -2.0 | -0.65% | 45,300 |
| 2025-09-16 | 310.0 | 314.0 | 300.0 | 307.0 | +5.0 | +1.66% | 27,000 |
| 2025-09-12 | 308.0 | 318.0 | 296.0 | 302.0 | — | — | 40,400 |
直近120営業日分を表示