3046東証P貸借
業種 小売業
ジンズホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/01/09) | 2,957 (23/06/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/01/09) | 3,225 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,715 | 3,750 | 3,680 | 3,735 | +15 | +0.4 | 105,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,670 | 3,740 | 3,645 | 3,720 | +55 | +1.5 | 168,700 |
| 5/21 | 3,640 | 3,670 | 3,630 | 3,665 | +25 | +0.7 | 123,600 |
| 5/20 | 3,565 | 3,660 | 3,555 | 3,640 | +85 | +2.4 | 184,600 |
| 5/17 | 3,525 | 3,595 | 3,505 | 3,555 | 0 | 0.0 | 113,800 |
| 5/16 | 3,565 | 3,565 | 3,505 | 3,555 | +25 | +0.7 | 86,600 |
| 5/15 | 3,580 | 3,580 | 3,515 | 3,530 | -35 | -1.0 | 90,600 |
| 5/14 | 3,555 | 3,585 | 3,510 | 3,565 | -10 | -0.3 | 110,300 |
| 5/13 | 3,550 | 3,595 | 3,535 | 3,575 | +45 | +1.3 | 163,700 |
| 5/10 | 3,520 | 3,575 | 3,505 | 3,530 | +5 | +0.1 | 165,800 |
| 5/9 | 3,460 | 3,540 | 3,460 | 3,525 | +75 | +2.2 | 272,000 |
| 5/8 | 3,385 | 3,475 | 3,375 | 3,450 | +95 | +2.8 | 293,100 |
| 5/7 | 3,275 | 3,355 | 3,275 | 3,355 | +95 | +2.9 | 162,000 |
| 5/2 | 3,270 | 3,300 | 3,255 | 3,260 | -10 | -0.3 | 101,400 |
| 5/1 | 3,300 | 3,300 | 3,245 | 3,270 | -55 | -1.7 | 168,800 |
| 4/30 | 3,275 | 3,340 | 3,225 | 3,325 | +65 | +2.0 | 243,700 |
| 4/26 | 3,340 | 3,350 | 3,260 | 3,260 | -100 | -3.0 | 723,400 |
| 4/25 | 3,425 | 3,430 | 3,360 | 3,360 | -70 | -2.0 | 226,300 |
| 4/24 | 3,350 | 3,430 | 3,330 | 3,430 | +130 | +3.9 | 356,700 |
| 4/23 | 3,300 | 3,320 | 3,275 | 3,300 | +15 | +0.5 | 168,100 |
| 4/22 | 3,280 | 3,330 | 3,250 | 3,285 | +15 | +0.5 | 296,600 |
| 4/19 | 3,420 | 3,425 | 3,260 | 3,270 | -150 | -4.4 | 358,300 |
| 4/18 | 3,390 | 3,490 | 3,380 | 3,420 | +30 | +0.9 | 296,800 |
| 4/17 | 3,435 | 3,475 | 3,315 | 3,390 | +45 | +1.4 | 411,700 |
| 4/16 | 3,450 | 3,480 | 3,345 | 3,345 | -135 | -3.9 | 643,700 |
| 4/15 | 3,770 | 3,790 | 3,480 | 3,480 | -700 | -16.8 | 1,042,800 |
| 4/12 | 4,105 | 4,210 | 4,070 | 4,180 | +50 | +1.2 | 209,700 |
| 4/11 | 4,100 | 4,140 | 4,055 | 4,130 | +5 | +0.1 | 160,800 |
| 4/10 | 4,150 | 4,190 | 4,110 | 4,125 | -5 | -0.1 | 97,300 |
| 4/9 | 4,215 | 4,220 | 4,080 | 4,130 | -20 | -0.5 | 143,600 |
| 4/8 | 4,170 | 4,220 | 4,070 | 4,150 | +20 | +0.5 | 251,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて