！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 | 4,035 | 3,620 | 3,915 | +220 | +6.0 | 2,697,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 5,450 | 5,540 | 4,740 | 4,795 | -665 | -12.2 | 1,412,100 |
| 16/10 | 4,870 | 5,610 | 4,780 | 5,460 | +790 | +16.9 | 1,202,300 |
| 16/09 | 4,745 | 4,925 | 4,205 | 4,670 | -80 | -1.7 | 625,300 |
| 16/08 | 4,215 | 4,755 | 4,190 | 4,750 | +475 | +11.1 | 1,015,500 |
| 16/07 | 4,005 | 4,515 | 3,940 | 4,275 | +270 | +6.7 | 2,100,900 |
| 16/06 | 3,780 | 4,115 | 3,450 | 4,005 | +190 | +5.0 | 1,827,300 |
| 16/05 | 3,960 | 4,080 | 3,555 | 3,815 | -270 | -6.6 | 1,327,800 |
| 16/04 | 4,390 | 4,390 | 3,605 | 4,085 | -315 | -7.2 | 3,026,000 |
| 16/03 | 4,550 | 4,805 | 4,225 | 4,400 | -175 | -3.8 | 2,037,500 |
| 16/02 | 5,200 | 5,470 | 4,310 | 4,575 | -555 | -10.8 | 1,746,200 |
| 16/01 | 4,480 | 5,220 | 4,020 | 5,130 | +650 | +14.5 | 3,410,800 |
| 15/12 | 5,310 | 5,310 | 4,185 | 4,480 | -880 | -16.4 | 2,800,800 |
| 15/11 | 4,415 | 5,470 | 4,415 | 5,360 | +865 | +19.2 | 1,642,400 |
| 15/10 | 5,600 | 5,810 | 4,305 | 4,495 | -1,105 | -19.7 | 3,483,100 |
| 15/09 | 5,600 | 5,630 | 4,970 | 5,600 | -60 | -1.1 | 1,727,200 |
| 15/08 | 6,100 | 6,460 | 5,060 | 5,660 | -380 | -6.3 | 2,512,200 |
| 15/07 | 5,330 | 6,070 | 5,110 | 6,040 | +760 | +14.4 | 2,866,600 |
| 15/06 | 4,800 | 5,480 | 4,555 | 5,280 | +465 | +9.7 | 2,899,600 |
| 15/05 | 4,605 | 4,895 | 4,360 | 4,815 | +195 | +4.2 | 1,814,300 |
| 15/04 | 4,180 | 5,040 | 4,080 | 4,620 | +455 | +10.9 | 4,388,300 |
| 15/03 | 3,590 | 4,325 | 3,320 | 4,165 | +545 | +15.1 | 4,528,800 |
| 15/02 | 3,545 | 3,685 | 3,225 | 3,620 | +5 | +0.1 | 2,057,800 |
| 15/01 | 2,952 | 3,730 | 2,780 | 3,615 | +600 | +19.9 | 4,449,500 |
| 14/12 | 2,708 | 3,070 | 2,708 | 3,015 | +260 | +9.4 | 2,827,600 |
| 14/11 | 2,547 | 2,770 | 2,302 | 2,755 | +335 | +13.8 | 3,109,500 |
| 14/10 | 2,950 | 3,065 | 2,203 | 2,420 | -537 | -18.2 | 4,776,400 |
| 14/09 | 3,010 | 3,210 | 2,952 | 2,957 | -48 | -1.6 | 1,589,100 |
| 14/08 | 3,085 | 3,305 | 2,970 | 3,005 | -90 | -2.9 | 2,042,600 |
| 14/07 | 3,210 | 3,430 | 2,924 | 3,095 | -135 | -4.2 | 4,591,200 |
| 14/06 | 2,865 | 3,395 | 2,802 | 3,230 | +359 | +12.5 | 4,212,800 |
▶︎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