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
3,255
円
(23:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,270 | 3,300 | 3,255 | 3,260 | -10 | -0.3 | 101,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 4,250 | 4,320 | 4,235 | 4,305 | -15 | -0.4 | 73,500 |
| 3/8 | 4,190 | 4,415 | 4,170 | 4,320 | +90 | +2.1 | 178,700 |
| 3/7 | 4,285 | 4,340 | 4,215 | 4,230 | -80 | -1.9 | 162,900 |
| 3/6 | 4,155 | 4,435 | 4,155 | 4,310 | +225 | +5.5 | 322,800 |
| 3/5 | 4,040 | 4,090 | 3,985 | 4,085 | +40 | +1.0 | 72,000 |
| 3/4 | 4,070 | 4,105 | 4,015 | 4,045 | -40 | -1.0 | 76,000 |
| 3/1 | 4,115 | 4,165 | 4,060 | 4,085 | -30 | -0.7 | 112,400 |
| 2/29 | 4,200 | 4,205 | 4,055 | 4,115 | -55 | -1.3 | 122,200 |
| 2/28 | 4,090 | 4,210 | 4,090 | 4,170 | +110 | +2.7 | 159,200 |
| 2/27 | 4,045 | 4,090 | 4,015 | 4,060 | +75 | +1.9 | 134,300 |
| 2/26 | 3,945 | 3,990 | 3,890 | 3,985 | +60 | +1.5 | 155,500 |
| 2/22 | 3,905 | 3,970 | 3,895 | 3,925 | +10 | +0.3 | 87,500 |
| 2/21 | 3,850 | 3,995 | 3,815 | 3,915 | +95 | +2.5 | 180,700 |
| 2/20 | 3,895 | 3,895 | 3,750 | 3,820 | +5 | +0.1 | 124,900 |
| 2/19 | 3,790 | 3,815 | 3,760 | 3,815 | +5 | +0.1 | 135,200 |
| 2/16 | 3,825 | 3,845 | 3,810 | 3,810 | -50 | -1.3 | 100,000 |
| 2/15 | 3,950 | 3,955 | 3,845 | 3,860 | -70 | -1.8 | 131,000 |
| 2/14 | 3,910 | 3,970 | 3,890 | 3,930 | -25 | -0.6 | 125,800 |
| 2/13 | 3,965 | 3,975 | 3,895 | 3,955 | +30 | +0.8 | 172,600 |
| 2/9 | 4,000 | 4,030 | 3,925 | 3,925 | -115 | -2.9 | 215,200 |
| 2/8 | 4,100 | 4,130 | 4,030 | 4,040 | -90 | -2.2 | 166,200 |
| 2/7 | 4,140 | 4,160 | 4,065 | 4,130 | -10 | -0.2 | 122,500 |
| 2/6 | 4,085 | 4,175 | 4,065 | 4,140 | +15 | +0.4 | 145,500 |
| 2/5 | 4,090 | 4,145 | 4,070 | 4,125 | +40 | +1.0 | 107,500 |
| 2/2 | 4,175 | 4,200 | 4,085 | 4,085 | -10 | -0.2 | 102,300 |
▶︎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