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 |
|---|---|
| 6,980 (25/01/30) | 3,225 (24/04/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,980 (25/01/30) | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 7,000 | 7,120 | 6,980 | 7,090 | +170 | +2.5 | 147,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 6,820 | 6,980 | 6,800 | 6,920 | 0 | 0.0 | 138,800 |
| 1/29 | 6,770 | 6,940 | 6,730 | 6,920 | +150 | +2.2 | 193,300 |
| 1/28 | 6,580 | 6,790 | 6,580 | 6,770 | +220 | +3.4 | 164,200 |
| 1/27 | 6,520 | 6,600 | 6,520 | 6,550 | +20 | +0.3 | 119,500 |
| 1/24 | 6,500 | 6,570 | 6,440 | 6,530 | +10 | +0.2 | 113,200 |
| 1/23 | 6,510 | 6,610 | 6,510 | 6,520 | 0 | 0.0 | 128,400 |
| 1/22 | 6,600 | 6,610 | 6,470 | 6,520 | -50 | -0.8 | 105,800 |
| 1/21 | 6,340 | 6,620 | 6,280 | 6,570 | +200 | +3.1 | 216,300 |
| 1/20 | 6,360 | 6,410 | 6,210 | 6,370 | -10 | -0.2 | 199,400 |
| 1/17 | 6,440 | 6,460 | 6,240 | 6,380 | -180 | -2.7 | 229,900 |
| 1/16 | 6,800 | 6,890 | 6,560 | 6,560 | -240 | -3.5 | 165,900 |
| 1/15 | 6,680 | 6,920 | 6,660 | 6,800 | +80 | +1.2 | 230,900 |
| 1/14 | 6,760 | 6,880 | 6,480 | 6,720 | -140 | -2.0 | 457,500 |
| 1/10 | 6,800 | 6,910 | 6,740 | 6,860 | +20 | +0.3 | 224,900 |
| 1/9 | 6,860 | 6,880 | 6,730 | 6,840 | -30 | -0.4 | 211,700 |
| 1/8 | 6,700 | 6,890 | 6,610 | 6,870 | +490 | +7.7 | 406,100 |
| 1/7 | 6,400 | 6,500 | 6,370 | 6,380 | +20 | +0.3 | 111,700 |
| 1/6 | 6,500 | 6,620 | 6,360 | 6,360 | -80 | -1.2 | 209,900 |
| 12/30 | 6,470 | 6,490 | 6,380 | 6,440 | -30 | -0.5 | 118,100 |
| 12/27 | 6,500 | 6,500 | 6,380 | 6,470 | +10 | +0.2 | 102,800 |
| 12/26 | 6,540 | 6,540 | 6,440 | 6,460 | -70 | -1.1 | 91,500 |
| 12/25 | 6,530 | 6,570 | 6,430 | 6,530 | +30 | +0.5 | 132,600 |
| 12/24 | 6,600 | 6,600 | 6,440 | 6,500 | -150 | -2.3 | 161,000 |
| 12/23 | 6,690 | 6,750 | 6,600 | 6,650 | +30 | +0.5 | 112,300 |
| 12/20 | 6,340 | 6,710 | 6,300 | 6,620 | +270 | +4.3 | 266,600 |
| 12/19 | 6,310 | 6,390 | 6,290 | 6,350 | +20 | +0.3 | 108,500 |
| 12/18 | 6,180 | 6,400 | 6,130 | 6,330 | +180 | +2.9 | 139,800 |
| 12/17 | 6,290 | 6,330 | 6,150 | 6,150 | -130 | -2.1 | 117,200 |
| 12/16 | 6,290 | 6,330 | 6,210 | 6,280 | -20 | -0.3 | 98,900 |
| 12/13 | 6,400 | 6,420 | 6,300 | 6,300 | -130 | -2.0 | 82,800 |
▶︎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
