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
3,585.5
円
(09:37)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,300 | 3,595 | 3,245 | 3,590 | +265 | +8.0 | 1,201,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 8,100 | 8,100 | 6,920 | 7,190 | -980 | -12.0 | 1,325,900 |
| 21/09 | 7,240 | 8,310 | 7,220 | 8,170 | +990 | +13.8 | 1,030,100 |
| 21/08 | 7,220 | 7,380 | 6,800 | 7,180 | +30 | +0.4 | 2,339,600 |
| 21/07 | 8,510 | 8,640 | 7,120 | 7,150 | -1,360 | -16.0 | 1,288,800 |
| 21/06 | 7,990 | 8,580 | 7,760 | 8,510 | +500 | +6.2 | 749,200 |
| 21/05 | 7,740 | 8,290 | 7,460 | 8,010 | +340 | +4.4 | 769,800 |
| 21/04 | 7,850 | 8,890 | 7,620 | 7,670 | -200 | -2.5 | 2,111,600 |
| 21/03 | 7,300 | 7,990 | 7,290 | 7,870 | +530 | +7.2 | 1,232,500 |
| 21/02 | 6,720 | 7,700 | 6,620 | 7,340 | +540 | +7.9 | 934,100 |
| 21/01 | 6,850 | 6,980 | 6,330 | 6,800 | +20 | +0.3 | 1,683,800 |
| 20/12 | 7,140 | 7,370 | 6,610 | 6,780 | -330 | -4.6 | 1,317,800 |
| 20/11 | 7,700 | 8,190 | 7,070 | 7,110 | -440 | -5.8 | 1,327,400 |
| 20/10 | 8,300 | 8,880 | 7,440 | 7,550 | -730 | -8.8 | 2,242,800 |
| 20/09 | 7,320 | 8,520 | 7,230 | 8,280 | +960 | +13.1 | 1,294,400 |
| 20/08 | 7,180 | 7,560 | 7,010 | 7,320 | +160 | +2.2 | 1,889,800 |
| 20/07 | 6,600 | 7,670 | 6,260 | 7,160 | +610 | +9.3 | 1,735,900 |
| 20/06 | 6,750 | 6,950 | 6,220 | 6,550 | -280 | -4.1 | 1,006,400 |
| 20/05 | 5,700 | 7,040 | 5,530 | 6,830 | +1,120 | +19.6 | 1,375,100 |
| 20/04 | 5,830 | 5,970 | 4,960 | 5,710 | -220 | -3.7 | 1,773,400 |
| 20/03 | 6,530 | 6,820 | 5,250 | 5,930 | -700 | -10.6 | 2,398,000 |
| 20/02 | 7,570 | 8,040 | 6,590 | 6,630 | -1,090 | -14.1 | 1,563,600 |
| 20/01 | 7,250 | 8,000 | 7,240 | 7,720 | +340 | +4.6 | 1,026,800 |
| 19/12 | 6,730 | 7,530 | 6,470 | 7,380 | +720 | +10.8 | 954,500 |
| 19/11 | 6,760 | 6,940 | 6,420 | 6,660 | -120 | -1.8 | 877,600 |
| 19/10 | 6,410 | 6,990 | 6,120 | 6,780 | +370 | +5.8 | 1,441,100 |
| 19/09 | 5,820 | 6,560 | 5,690 | 6,410 | +540 | +9.2 | 1,188,300 |
| 19/08 | 5,700 | 5,940 | 5,480 | 5,870 | +120 | +2.1 | 2,180,900 |
| 19/07 | 6,000 | 6,510 | 5,720 | 5,750 | -240 | -4.0 | 1,533,200 |
| 19/06 | 6,360 | 6,550 | 5,810 | 5,990 | -470 | -7.3 | 1,000,500 |
| 19/05 | 6,000 | 6,670 | 5,910 | 6,460 | +510 | +8.6 | 1,081,900 |
▶︎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