！決算発表予定日 2024/07/12
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,705 | 3,950 | 3,620 | 3,940 | +245 | +6.6 | 2,054,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 6,000 | 6,670 | 5,910 | 6,460 | +510 | +8.6 | 1,081,900 |
| 19/04 | 5,990 | 6,320 | 5,660 | 5,950 | -30 | -0.5 | 1,834,400 |
| 19/03 | 5,450 | 6,080 | 5,450 | 5,980 | +490 | +8.9 | 1,346,500 |
| 19/02 | 5,450 | 5,710 | 5,090 | 5,490 | +40 | +0.7 | 1,291,600 |
| 19/01 | 5,760 | 5,790 | 5,040 | 5,450 | -360 | -6.2 | 1,841,800 |
| 18/12 | 7,090 | 7,120 | 5,520 | 5,810 | -1,210 | -17.2 | 1,123,500 |
| 18/11 | 6,370 | 7,090 | 6,250 | 7,020 | +610 | +9.5 | 1,140,500 |
| 18/10 | 6,070 | 6,750 | 5,960 | 6,410 | +350 | +5.8 | 2,495,600 |
| 18/09 | 5,640 | 6,140 | 5,250 | 6,060 | +350 | +6.1 | 1,916,000 |
| 18/08 | 6,310 | 6,400 | 5,600 | 5,710 | -590 | -9.4 | 1,904,600 |
| 18/07 | 6,260 | 6,920 | 5,710 | 6,300 | -30 | -0.5 | 2,613,100 |
| 18/06 | 6,060 | 6,930 | 5,930 | 6,330 | +250 | +4.1 | 1,705,700 |
| 18/05 | 5,940 | 6,410 | 5,650 | 6,080 | +140 | +2.4 | 2,123,300 |
| 18/04 | 5,860 | 6,340 | 5,510 | 5,940 | +20 | +0.3 | 2,803,000 |
| 18/03 | 5,180 | 5,980 | 5,040 | 5,920 | +730 | +14.1 | 1,702,600 |
| 18/02 | 5,010 | 5,440 | 4,885 | 5,190 | +180 | +3.6 | 1,906,400 |
| 18/01 | 5,980 | 5,980 | 4,730 | 5,010 | -930 | -15.7 | 4,312,700 |
| 17/12 | 5,830 | 6,140 | 5,460 | 5,940 | +180 | +3.1 | 1,824,300 |
| 17/11 | 5,900 | 5,950 | 5,310 | 5,760 | -140 | -2.4 | 2,973,900 |
| 17/10 | 7,090 | 7,090 | 5,710 | 5,900 | -1,130 | -16.1 | 3,449,600 |
| 17/09 | 6,550 | 7,080 | 6,420 | 7,030 | +580 | +9.0 | 1,138,300 |
| 17/08 | 6,720 | 6,850 | 6,150 | 6,450 | -270 | -4.0 | 1,496,200 |
| 17/07 | 6,260 | 6,790 | 5,940 | 6,720 | +460 | +7.4 | 1,469,800 |
| 17/06 | 6,460 | 6,680 | 6,080 | 6,260 | -220 | -3.4 | 978,900 |
| 17/05 | 5,970 | 6,520 | 5,960 | 6,480 | +480 | +8.0 | 822,000 |
| 17/04 | 5,810 | 6,180 | 5,590 | 6,000 | +190 | +3.3 | 1,085,700 |
| 17/03 | 5,970 | 6,080 | 5,710 | 5,810 | -190 | -3.2 | 576,100 |
| 17/02 | 5,760 | 6,180 | 5,710 | 6,000 | +270 | +4.7 | 800,600 |
| 17/01 | 5,490 | 5,960 | 5,400 | 5,730 | +340 | +6.3 | 1,461,800 |
| 16/12 | 4,795 | 5,470 | 4,610 | 5,390 | +595 | +12.4 | 1,440,400 |
▶︎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