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
3,269
円
(22:40)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,435 | 4,495 | 3,250 | 3,260 | -1,150 | -26.1 | 6,761,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,115 | 4,545 | 3,985 | 4,410 | +295 | +7.2 | 2,488,300 |
| 24/02 | 4,150 | 4,210 | 3,750 | 4,115 | -60 | -1.4 | 2,601,800 |
| 24/01 | 4,560 | 4,840 | 4,060 | 4,175 | -525 | -11.2 | 4,183,200 |
| 23/12 | 4,700 | 4,825 | 4,085 | 4,700 | +5 | +0.1 | 4,216,100 |
| 23/11 | 4,145 | 4,795 | 3,885 | 4,695 | +545 | +13.1 | 4,357,100 |
| 23/10 | 3,250 | 4,385 | 3,035 | 4,150 | +960 | +30.1 | 8,441,100 |
| 23/09 | 3,415 | 3,510 | 3,050 | 3,190 | -250 | -7.3 | 2,903,200 |
| 23/08 | 3,545 | 3,710 | 3,315 | 3,440 | -85 | -2.4 | 6,195,700 |
| 23/07 | 3,005 | 3,975 | 2,999 | 3,525 | +551 | +18.5 | 6,243,900 |
| 23/06 | 3,025 | 3,200 | 2,957 | 2,974 | -66 | -2.2 | 3,334,300 |
| 23/05 | 2,941 | 3,240 | 2,918 | 3,040 | +119 | +4.1 | 3,623,200 |
| 23/04 | 3,640 | 3,720 | 2,909 | 2,921 | -684 | -19.0 | 5,895,600 |
| 23/03 | 3,545 | 3,925 | 3,435 | 3,605 | +40 | +1.1 | 2,716,600 |
| 23/02 | 3,905 | 3,955 | 3,410 | 3,565 | -335 | -8.6 | 2,421,100 |
| 23/01 | 4,615 | 4,895 | 3,590 | 3,900 | -710 | -15.4 | 4,029,400 |
| 22/12 | 4,395 | 4,815 | 4,180 | 4,610 | +285 | +6.6 | 1,864,300 |
| 22/11 | 4,540 | 4,620 | 3,875 | 4,325 | -155 | -3.5 | 2,637,500 |
| 22/10 | 4,225 | 5,090 | 4,150 | 4,480 | +200 | +4.7 | 2,978,100 |
| 22/09 | 4,215 | 4,585 | 4,050 | 4,280 | +15 | +0.4 | 1,687,700 |
| 22/08 | 3,835 | 4,525 | 3,750 | 4,265 | +465 | +12.2 | 4,294,100 |
| 22/07 | 4,235 | 4,455 | 3,480 | 3,800 | -460 | -10.8 | 3,840,200 |
| 22/06 | 4,120 | 4,335 | 3,800 | 4,260 | +140 | +3.4 | 1,555,000 |
| 22/05 | 4,280 | 4,470 | 4,035 | 4,120 | -150 | -3.5 | 1,684,200 |
| 22/04 | 5,690 | 6,050 | 4,205 | 4,270 | -1,500 | -26.0 | 2,029,400 |
| 22/03 | 6,400 | 6,480 | 5,640 | 5,770 | -690 | -10.7 | 1,247,200 |
| 22/02 | 7,090 | 7,090 | 6,340 | 6,460 | -620 | -8.8 | 653,600 |
| 22/01 | 6,920 | 7,430 | 6,720 | 7,080 | +70 | +1.0 | 1,136,500 |
| 21/12 | 6,430 | 7,050 | 6,240 | 7,010 | +560 | +8.7 | 917,200 |
| 21/11 | 7,350 | 7,480 | 6,450 | 6,450 | -740 | -10.3 | 1,020,000 |
| 21/10 | 8,100 | 8,100 | 6,920 | 7,190 | -980 | -12.0 | 1,325,900 |
▶︎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