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
3,397
円
(12:35)
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) | 2,909 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/01/09) | 3,250 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,350 | 3,405 | 3,330 | 3,395 | +95 | +2.9 | 189,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 4,090 | 4,195 | 4,055 | 4,130 | -80 | -1.9 | 219,400 |
| 4/4 | 4,160 | 4,265 | 4,140 | 4,210 | +50 | +1.2 | 124,900 |
| 4/3 | 4,210 | 4,245 | 4,150 | 4,160 | -160 | -3.7 | 134,800 |
| 4/2 | 4,340 | 4,350 | 4,285 | 4,320 | -55 | -1.3 | 96,000 |
| 4/1 | 4,435 | 4,495 | 4,360 | 4,375 | -35 | -0.8 | 74,900 |
| 3/29 | 4,310 | 4,410 | 4,300 | 4,410 | +135 | +3.2 | 83,900 |
| 3/28 | 4,380 | 4,380 | 4,255 | 4,275 | -115 | -2.6 | 115,200 |
| 3/27 | 4,340 | 4,400 | 4,335 | 4,390 | +55 | +1.3 | 142,400 |
| 3/26 | 4,370 | 4,400 | 4,330 | 4,335 | -70 | -1.6 | 96,900 |
| 3/25 | 4,460 | 4,465 | 4,355 | 4,405 | -70 | -1.6 | 83,400 |
| 3/22 | 4,440 | 4,515 | 4,415 | 4,475 | +100 | +2.3 | 106,200 |
| 3/21 | 4,515 | 4,540 | 4,375 | 4,375 | -150 | -3.3 | 106,000 |
| 3/19 | 4,445 | 4,530 | 4,410 | 4,525 | +85 | +1.9 | 89,700 |
| 3/18 | 4,450 | 4,485 | 4,325 | 4,440 | +15 | +0.3 | 156,900 |
| 3/15 | 4,480 | 4,520 | 4,415 | 4,425 | -105 | -2.3 | 83,500 |
| 3/14 | 4,490 | 4,545 | 4,455 | 4,530 | +110 | +2.5 | 137,100 |
| 3/13 | 4,460 | 4,465 | 4,370 | 4,420 | -60 | -1.3 | 132,100 |
| 3/12 | 4,360 | 4,490 | 4,305 | 4,480 | +175 | +4.1 | 156,700 |
▶︎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