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。
2013/01/16～2013/06/11
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 |
| 06/11 | 103 | 106 | 103 | 106 | +2.91% | 26,000 | 24億9990万 | -9.4% |
| 06/10 | 99 | 103 | 99 | 103 | +1.98% | 61,000 | 24億2915万 | -12.71% |
| 06/07 | 109 | 109 | 97 | 101 | -9.01% | 62,000 | 23億8198万 | -15.13% |
| 06/06 | 114 | 114 | 110 | 111 | -2.63% | 37,000 | 26億1782万 | -7.5% |
| 06/05 | 113 | 115 | 113 | 114 | +0.88% | 12,000 | 26億8857万 | -5% |
| 06/04 | 113 | 113 | 112 | 113 | -0.88% | 26,000 | 26億6499万 | -5.83% |
| 06/03 | 115 | 115 | 113 | 114 | -2.56% | 26,000 | 26億8857万 | -5.79% |
| 05/31 | 116 | 117 | 116 | 117 | +0.86% | 9,000 | 27億5932万 | -3.31% |
| 05/30 | 120 | 120 | 116 | 116 | -3.33% | 21,000 | 27億3574万 | -4.13% |
| 05/29 | 118 | 120 | 118 | 120 | +2.56% | 18,000 | 28億3008万 | -0.83% |
| 05/28 | 115 | 117 | 115 | 117 | +1.74% | 16,000 | 27億5932万 | -3.31% |
| 05/27 | 115 | 115 | 113 | 115 | 0% | 27,000 | 27億1216万 | -4.96% |
| 05/24 | 117 | 118 | 115 | 115 | -2.54% | 39,000 | 27億1216万 | -4.96% |
| 05/23 | 124 | 124 | 116 | 118 | -4.84% | 49,000 | 27億8291万 | -2.48% |
| 05/22 | 125 | 126 | 124 | 124 | -0.8% | 28,000 | 29億2441万 | +2.48% |
| 05/21 | 121 | 125 | 121 | 125 | +4.17% | 53,000 | 29億4800万 | +4.17% |
| 05/20 | 119 | 121 | 119 | 120 | +0.84% | 27,000 | 28億3008万 | 0% |
| 05/17 | 112 | 120 | 111 | 119 | +5.31% | 70,000 | 28億649万 | 0% |
| 05/16 | 122 | 123 | 106 | 113 | -9.6% | 116,000 | 26億6499万 | -5.04% |
| 05/15 | 126 | 128 | 124 | 125 | -0.79% | 32,000 | 29億4800万 | +5.04% |
| 05/14 | 125 | 127 | 125 | 126 | +0.8% | 27,000 | 29億7158万 | +6.78% |
| 05/13 | 125 | 126 | 125 | 125 | 0% | 27,000 | 29億4800万 | +6.84% |
| 05/10 | 122 | 125 | 122 | 125 | +2.46% | 27,000 | 29億4800万 | +6.84% |
| 05/09 | 123 | 124 | 122 | 122 | -0.81% | 31,000 | 28億7724万 | +5.17% |
| 05/08 | 124 | 125 | 123 | 123 | -0.81% | 41,000 | 29億83万 | +6.96% |
| 05/07 | 123 | 124 | 123 | 124 | +0.81% | 17,000 | 29億2441万 | +8.77% |
| 05/02 | 124 | 125 | 119 | 123 | -0.81% | 48,000 | 29億83万 | +7.89% |
| 05/01 | 124 | 124 | 124 | 124 | 0% | 16,000 | 29億2441万 | +8.77% |
| 04/30 | 122 | 124 | 122 | 124 | +1.64% | 23,000 | 29億2441万 | +8.77% |
| 04/26 | 121 | 122 | 121 | 122 | +0.83% | 24,000 | 28億7724万 | +7.02% |
| 04/25 | 118 | 121 | 118 | 121 | +3.42% | 48,000 | 28億5366万 | +6.14% |
| 04/24 | 117 | 120 | 117 | 117 | 0% | 36,000 | 27億5932万 | +2.63% |
| 04/23 | 118 | 119 | 117 | 117 | -0.85% | 31,000 | 27億5932万 | +1.74% |
| 04/22 | 118 | 120 | 118 | 118 | 0% | 38,000 | 27億8291万 | +2.61% |
| 04/19 | 118 | 118 | 118 | 118 | +0.85% | 21,000 | 27億8291万 | +1.72% |
| 04/18 | 116 | 118 | 116 | 117 | +0.86% | 29,000 | 27億5932万 | +0.86% |
| 04/17 | 115 | 116 | 114 | 116 | +1.75% | 29,000 | 27億3574万 | 0% |
| 04/16 | 113 | 114 | 113 | 114 | +0.88% | 20,000 | 26億8857万 | -1.72% |
| 04/15 | 112 | 113 | 112 | 113 | +0.89% | 21,000 | 26億6499万 | -3.42% |
| 04/12 | 112 | 112 | 110 | 112 | 0% | 21,000 | 26億4140万 | -4.27% |
| 04/11 | 114 | 114 | 110 | 112 | -0.88% | 40,000 | 26億4140万 | -5.08% |
| 04/10 | 113 | 115 | 113 | 113 | 0% | 54,000 | 26億6499万 | -5.04% |
| 04/09 | 110 | 113 | 110 | 113 | +3.67% | 51,000 | 26億6499万 | -5.83% |
| 04/08 | 107 | 109 | 106 | 109 | +1.87% | 47,000 | 25億7065万 | -9.17% |
| 04/05 | 106 | 107 | 104 | 107 | +1.9% | 42,000 | 25億2348万 | -10.83% |
| 04/04 | 106 | 106 | 104 | 105 | 0% | 13,000 | 24億7632万 | -12.5% |
| 04/03 | 102 | 106 | 102 | 105 | +0.96% | 22,000 | 24億7632万 | -12.5% |
| 04/02 | 100 | 104 | 100 | 104 | 0% | 41,000 | 24億5273万 | -13.33% |
| 04/01 | 108 | 108 | 104 | 104 | -3.7% | 49,000 | 24億5273万 | -12.61% |
| 03/29 | 110 | 110 | 107 | 108 | -4.42% | 36,000 | 25億4707万 | -9.24% |
| 03/28 | 115 | 115 | 111 | 113 | +0.89% | 43,000 | 26億6499万 | -4.24% |
| 03/27 | 105 | 119 | 104 | 112 | -10.4% | 307,000 | 26億4140万 | -4.27% |
| 03/26 | 126 | 127 | 120 | 125 | -1.57% | 138,000 | 29億4800万 | +7.76% |
| 03/25 | 128 | 128 | 125 | 127 | -0.78% | 71,000 | 29億9516万 | +10.43% |
| 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% |
