142A東証G信用
業種 サービス業
ジンジブ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,050 (24/03/25) | 648 (24/11/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,050 (24/03/25) | 648 (24/11/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 669 | 718 | 645 | 655 | -160 | -19.6 | 713,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,111 | 1,174 | 815 | 815 | -294 | -26.5 | 57,500 |
| 11/8 | 1,093 | 1,119 | 1,050 | 1,109 | +20 | +1.8 | 32,800 |
| 11/1 | 988 | 1,108 | 988 | 1,089 | +101 | +10.2 | 67,300 |
| 10/25 | 1,015 | 1,068 | 970 | 988 | -32 | -3.1 | 149,400 |
| 10/18 | 1,124 | 1,132 | 1,000 | 1,020 | -92 | -8.3 | 80,200 |
| 10/11 | 1,136 | 1,217 | 1,100 | 1,112 | -17 | -1.5 | 94,000 |
| 10/4 | 1,070 | 1,136 | 1,052 | 1,129 | +9 | +0.8 | 91,000 |
| 9/27 | 1,129 | 1,163 | 1,059 | 1,120 | +22 | +2.0 | 101,900 |
| 9/20 | 1,106 | 1,156 | 1,028 | 1,098 | -47 | -4.1 | 175,800 |
| 9/13 | 1,224 | 1,334 | 1,140 | 1,145 | -123 | -9.7 | 174,200 |
| 9/6 | 1,476 | 1,480 | 1,265 | 1,268 | -215 | -14.5 | 141,200 |
| 8/30 | 1,418 | 1,557 | 1,405 | 1,483 | +48 | +3.3 | 83,000 |
| 8/23 | 1,522 | 1,562 | 1,400 | 1,435 | -117 | -7.5 | 84,600 |
| 8/16 | 1,202 | 1,565 | 1,187 | 1,552 | +325 | +26.5 | 209,000 |
| 8/9 | 1,322 | 1,337 | 1,163 | 1,227 | -186 | -13.2 | 304,000 |
| 8/2 | 1,525 | 1,602 | 1,412 | 1,413 | -107 | -7.0 | 160,600 |
| 7/26 | 1,580 | 1,600 | 1,468 | 1,520 | -60 | -3.8 | 151,400 |
| 7/19 | 1,740 | 1,765 | 1,562 | 1,580 | -112 | -6.6 | 229,000 |
| 7/12 | 1,725 | 1,725 | 1,612 | 1,692 | -33 | -1.9 | 136,400 |
| 7/5 | 1,755 | 1,790 | 1,640 | 1,725 | -85 | -4.7 | 285,000 |
| 6/28 | 1,847 | 1,940 | 1,730 | 1,810 | +33 | +1.9 | 432,600 |
| 6/21 | 1,498 | 1,822 | 1,492 | 1,777 | +335 | +23.2 | 675,000 |
| 6/14 | 1,375 | 1,494 | 1,367 | 1,442 | +67 | +4.9 | 110,600 |
| 6/7 | 1,500 | 1,540 | 1,322 | 1,375 | -125 | -8.3 | 162,400 |
| 5/31 | 1,630 | 1,630 | 1,446 | 1,500 | -102 | -6.4 | 121,600 |
| 5/24 | 1,700 | 1,720 | 1,482 | 1,602 | -68 | -4.1 | 366,200 |
| 5/17 | 1,262 | 1,740 | 1,257 | 1,670 | +408 | +32.3 | 618,800 |
| 5/10 | 1,243 | 1,344 | 1,225 | 1,262 | +51 | +4.2 | 73,000 |
| 5/2 | 1,265 | 1,319 | 1,200 | 1,211 | -50 | -4.0 | 47,000 |
| 4/26 | 1,227 | 1,335 | 1,185 | 1,261 | +35 | +2.9 | 90,800 |
▶︎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
