IR情報
7474 ジー・ネットワークスのIR情報に関するデータは見つかりませんでした。
2012/10/23～2013/03/22
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 03/22 | 130 | 130 | 126 | 128 | -1.54% | 54,000 | 30億1875万 | +12.28% |
| 03/21 | 128 | 132 | 128 | 130 | +1.56% | 45,000 | 30億6592万 | +14.04% |
| 03/19 | 128 | 130 | 125 | 128 | 0% | 35,000 | 30億1875万 | +13.27% |
| 03/18 | 130 | 132 | 128 | 128 | -1.54% | 65,000 | 30億1875万 | +14.29% |
| 03/15 | 127 | 130 | 126 | 130 | +4% | 85,000 | 30億6592万 | +16.07% |
| 03/14 | 123 | 125 | 122 | 125 | +2.46% | 24,000 | 29億4800万 | +12.61% |
| 03/13 | 121 | 125 | 119 | 122 | +3.39% | 50,000 | 28億7724万 | +9.91% |
| 03/12 | 121 | 121 | 118 | 118 | -3.28% | 40,000 | 27億8291万 | +7.27% |
| 03/11 | 121 | 123 | 115 | 122 | -2.4% | 117,000 | 28億7724万 | +10.91% |
| 03/08 | 145 | 146 | 122 | 125 | -12.59% | 222,000 | 29億4800万 | +13.64% |
| 03/07 | 135 | 143 | 135 | 143 | +7.52% | 146,000 | 33億7251万 | +31.19% |
| 03/06 | 127 | 138 | 126 | 133 | +7.26% | 181,000 | 31億3667万 | +24.3% |
| 03/05 | 120 | 125 | 119 | 124 | +5.08% | 220,000 | 29億2441万 | +16.98% |
| 03/04 | 115 | 119 | 114 | 118 | +5.36% | 175,000 | 27億8291万 | +12.38% |
| 03/01 | 111 | 113 | 110 | 112 | +3.7% | 135,000 | 26億4140万 | +7.69% |
| 02/28 | 108 | 110 | 106 | 108 | +3.85% | 114,000 | 25億4707万 | +3.85% |
| 02/27 | 99 | 104 | 99 | 104 | +6.12% | 85,000 | 24億5273万 | 0% |
| 02/26 | 94 | 99 | 94 | 98 | +3.16% | 100,000 | 23億1123万 | -5.77% |
| 02/25 | 93 | 96 | 93 | 95 | +2.15% | 108,000 | 22億4048万 | -8.65% |
| 02/22 | 92 | 93 | 91 | 93 | +2.2% | 34,000 | 21億9331万 | -11.43% |
| 02/21 | 92 | 92 | 91 | 91 | 0% | 43,000 | 21億4614万 | -13.33% |
| 02/20 | 92 | 92 | 89 | 91 | -1.09% | 122,000 | 21億4614万 | -13.33% |
| 02/19 | 93 | 94 | 90 | 92 | -5.15% | 353,000 | 21億6972万 | -13.21% |
| 02/18 | 91 | 97 | 91 | 97 | -3.96% | 190,000 | 22億8764万 | -8.49% |
| 02/15 | 109 | 109 | 98 | 101 | -8.18% | 105,000 | 23億8198万 | -5.61% |
| 02/14 | 112 | 112 | 110 | 110 | -2.65% | 33,000 | 25億9424万 | +2.8% |
| 02/13 | 115 | 115 | 113 | 113 | -1.74% | 17,000 | 26億6499万 | +6.6% |
| 02/12 | 116 | 116 | 115 | 115 | -0.86% | 19,000 | 27億1216万 | +8.49% |
| 02/08 | 113 | 116 | 110 | 116 | +2.65% | 54,000 | 27億3574万 | +10.48% |
| 02/07 | 114 | 115 | 113 | 113 | -0.88% | 33,000 | 26億6499万 | +8.65% |
| 02/06 | 116 | 117 | 113 | 114 | -0.87% | 53,000 | 26億8857万 | +9.62% |
| 02/05 | 110 | 115 | 110 | 115 | +4.55% | 53,000 | 27億1216万 | +11.65% |
| 02/04 | 107 | 110 | 107 | 110 | +2.8% | 50,000 | 25億9424万 | +7.84% |
| 02/01 | 104 | 107 | 104 | 107 | +2.88% | 35,000 | 25億2348万 | +5.94% |
| 01/31 | 103 | 105 | 103 | 104 | +0.97% | 21,000 | 24億5273万 | +2.97% |
| 01/30 | 104 | 104 | 103 | 103 | -0.96% | 16,000 | 24億2915万 | +3% |
| 01/29 | 104 | 104 | 103 | 104 | +0.97% | 14,000 | 24億5273万 | +4% |
| 01/28 | 103 | 103 | 102 | 103 | 0% | 34,000 | 24億2915万 | +4.04% |
| 01/25 | 103 | 103 | 102 | 103 | 0% | 11,000 | 24億2915万 | +5.1% |
| 01/24 | 102 | 103 | 102 | 103 | 0% | 17,000 | 24億2915万 | +5.1% |
| 01/23 | 104 | 105 | 102 | 103 | -0.96% | 32,000 | 24億2915万 | +6.19% |
| 01/22 | 104 | 105 | 104 | 104 | 0% | 15,000 | 24億5273万 | +7.22% |
| 01/21 | 104 | 105 | 104 | 104 | 0% | 25,000 | 24億5273万 | +8.33% |
| 01/18 | 105 | 105 | 104 | 104 | -0.95% | 18,000 | 24億5273万 | +9.47% |
| 01/17 | 105 | 105 | 103 | 105 | +1.94% | 11,000 | 24億7632万 | +11.7% |
| 01/16 | 105 | 105 | 103 | 103 | -0.96% | 20,000 | 24億2915万 | +9.57% |
| 01/15 | 104 | 104 | 103 | 104 | +0.97% | 27,000 | 24億5273万 | +11.83% |
| 01/11 | 101 | 103 | 101 | 103 | +1.98% | 25,000 | 24億2915万 | +11.96% |
| 01/10 | 103 | 103 | 101 | 101 | -1.94% | 36,000 | 23億8198万 | +9.78% |
| 01/09 | 101 | 103 | 101 | 103 | +1.98% | 27,000 | 24億2915万 | +13.19% |
| 01/08 | 100 | 102 | 100 | 101 | +1% | 14,000 | 23億8198万 | +12.22% |
| 01/07 | 100 | 102 | 100 | 100 | +1.01% | 48,000 | 23億5840万 | +11.11% |
| 01/04 | 96 | 100 | 96 | 99 | +3.13% | 50,000 | 23億3481万 | +11.24% |
| 2012 |
| 12/28 | 95 | 97 | 95 | 96 | +3.23% | 49,000 | - | +7.87% |
| 12/27 | 94 | 95 | 93 | 93 | -2.11% | 37,000 | - | +4.49% |
| 12/26 | 94 | 95 | 93 | 95 | +3.26% | 34,000 | - | +7.95% |
| 12/25 | 91 | 92 | 91 | 92 | 0% | 38,000 | - | +4.55% |
| 12/21 | 93 | 93 | 91 | 92 | 0% | 39,000 | - | +5.75% |
| 12/20 | 91 | 92 | 91 | 92 | +1.1% | 25,000 | - | +5.75% |
| 12/19 | 91 | 93 | 91 | 91 | 0% | 36,000 | - | +4.6% |
| 12/18 | 88 | 92 | 88 | 91 | +2.25% | 44,000 | - | +5.81% |
| 12/17 | 89 | 89 | 88 | 89 | 0% | 38,000 | - | +3.49% |
| 12/14 | 89 | 89 | 88 | 89 | +1.14% | 9,000 | - | +3.49% |
| 12/13 | 88 | 88 | 88 | 88 | 0% | 7,000 | - | +3.53% |
| 12/12 | 88 | 88 | 87 | 88 | 0% | 19,000 | - | +3.53% |
| 12/11 | 87 | 88 | 86 | 88 | +2.33% | 15,000 | - | +3.53% |
| 12/10 | 87 | 87 | 86 | 86 | 0% | 21,000 | - | +1.18% |
| 12/07 | 85 | 86 | 85 | 86 | +1.18% | 22,000 | - | +2.38% |
| 12/06 | 84 | 85 | 84 | 85 | +2.41% | 34,000 | - | +1.19% |
| 12/05 | 83 | 83 | 82 | 83 | -1.19% | 102,000 | - | -1.19% |
| 12/04 | 88 | 88 | 84 | 84 | -4.55% | 112,000 | - | 0% |
| 12/03 | 89 | 89 | 85 | 88 | 0% | 102,000 | - | +6.02% |
| 11/30 | 88 | 88 | 87 | 88 | 0% | 11,000 | - | +6.02% |
| 11/29 | 88 | 88 | 88 | 88 | 0% | 8,000 | - | +6.02% |
| 11/28 | 88 | 89 | 87 | 88 | 0% | 25,000 | - | +7.32% |
| 11/27 | 88 | 89 | 88 | 88 | 0% | 9,000 | - | +7.32% |
| 11/26 | 88 | 89 | 87 | 88 | +1.15% | 19,000 | - | +7.32% |
| 11/22 | 86 | 88 | 86 | 87 | +1.16% | 21,000 | - | +7.41% |
| 11/21 | 85 | 86 | 85 | 86 | +1.18% | 15,000 | - | +6.17% |
| 11/20 | 84 | 85 | 84 | 85 | +1.19% | 22,000 | - | +4.94% |
| 11/19 | 82 | 84 | 82 | 84 | +2.44% | 29,000 | - | +5% |
| 11/16 | 83 | 84 | 82 | 82 | -1.2% | 17,000 | - | +2.5% |
| 11/15 | 81 | 83 | 81 | 83 | +1.22% | 30,000 | - | +3.75% |
| 11/14 | 81 | 82 | 81 | 82 | +1.23% | 10,000 | - | +3.8% |
| 11/13 | 82 | 82 | 81 | 81 | -2.41% | 13,000 | - | +2.53% |
| 11/12 | 83 | 83 | 83 | 83 | 0% | 9,000 | - | +5.06% |
| 11/09 | 83 | 83 | 83 | 83 | +1.22% | 3,000 | - | +6.41% |
| 11/08 | 84 | 84 | 82 | 82 | -2.38% | 11,000 | - | +5.13% |
| 11/07 | 81 | 84 | 81 | 84 | +3.7% | 25,000 | - | +9.09% |
| 11/06 | 81 | 81 | 81 | 81 | 0% | 8,000 | - | +5.19% |
| 11/05 | 81 | 81 | 80 | 81 | +1.25% | 11,000 | - | +5.19% |
| 11/02 | 79 | 80 | 79 | 80 | +1.27% | 5,000 | - | +5.26% |
| 11/01 | 79 | 80 | 79 | 79 | 0% | 5,000 | - | +3.95% |
| 10/31 | 79 | 79 | 79 | 79 | 0% | 3,000 | - | +3.95% |
| 10/30 | 79 | 81 | 79 | 79 | +1.28% | 11,000 | - | +3.95% |
| 10/29 | 78 | 79 | 78 | 78 | +1.3% | 9,000 | - | +4% |
| 10/26 | 78 | 78 | 77 | 77 | -4.94% | 5,000 | - | +2.67% |
| 10/25 | 80 | 81 | 73 | 81 | +1.25% | 96,000 | - | +8% |
| 10/24 | 80 | 80 | 79 | 80 | 0% | 9,000 | - | +6.67% |
| 10/23 | 79 | 80 | 78 | 80 | +1.27% | 44,000 | - | +8.11% |
