！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
3,935
円
(23:03)
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 | 4,020 | 4,020 | 3,915 | 3,915 | -85 | -2.1 | 199,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 2,865 | 3,395 | 2,802 | 3,230 | +359 | +12.5 | 4,212,800 |
| 14/05 | 2,990 | 3,485 | 2,748 | 2,871 | -102 | -3.4 | 6,653,700 |
| 14/04 | 3,065 | 3,085 | 2,545 | 2,973 | -112 | -3.6 | 5,976,400 |
| 14/03 | 2,826 | 3,310 | 2,486 | 3,085 | +269 | +9.6 | 6,396,200 |
| 14/02 | 3,510 | 3,545 | 2,281 | 2,816 | -739 | -20.8 | 11,660,300 |
| 14/01 | 4,405 | 5,050 | 3,470 | 3,555 | -895 | -20.1 | 6,803,600 |
| 13/12 | 4,000 | 4,600 | 3,810 | 4,450 | +460 | +11.5 | 5,577,200 |
| 13/11 | 3,890 | 4,225 | 3,700 | 3,990 | +100 | +2.6 | 3,611,400 |
| 13/10 | 3,685 | 4,400 | 3,220 | 3,890 | +200 | +5.4 | 7,901,600 |
| 13/09 | 3,380 | 3,830 | 3,370 | 3,690 | +240 | +7.0 | 4,236,500 |
| 13/08 | 3,890 | 4,175 | 3,090 | 3,450 | -450 | -11.5 | 8,761,000 |
| 13/07 | 4,900 | 5,200 | 3,810 | 3,900 | -850 | -17.9 | 6,386,700 |
| 13/06 | 5,300 | 5,300 | 4,065 | 4,750 | -570 | -10.7 | 4,473,400 |
| 13/05 | 5,760 | 6,020 | 4,590 | 5,320 | -440 | -7.6 | 5,465,900 |
| 13/04 | 5,040 | 5,950 | 4,660 | 5,760 | +650 | +12.7 | 6,403,000 |
| 13/03 | 4,880 | 5,490 | 4,650 | 5,110 | +250 | +5.1 | 5,916,800 |
| 13/02 | 3,950 | 4,900 | 3,595 | 4,860 | +910 | +23.0 | 4,884,600 |
| 13/01 | 3,140 | 3,995 | 2,720 | 3,950 | +845 | +27.2 | 7,406,000 |
| 12/12 | 3,220 | 3,385 | 2,895 | 3,105 | -95 | -3.0 | 4,770,000 |
| 12/11 | 2,430 | 3,200 | 2,320 | 3,200 | +800 | +33.3 | 8,092,000 |
| 12/10 | 1,730 | 2,680 | 1,715 | 2,400 | +680 | +39.5 | 10,225,000 |
| 12/09 | 1,787 | 1,789 | 1,637 | 1,720 | -50 | -2.8 | 3,251,000 |
| 12/08 | 1,650 | 1,880 | 1,507 | 1,770 | +118 | +7.1 | 6,669,000 |
| 12/07 | 1,445 | 1,680 | 1,385 | 1,652 | +237 | +16.8 | 3,056,000 |
| 12/06 | 1,266 | 1,430 | 1,185 | 1,415 | +149 | +11.8 | 883,000 |
| 12/05 | 1,429 | 1,465 | 1,165 | 1,266 | -155 | -10.9 | 1,458,000 |
| 12/04 | 1,185 | 1,482 | 1,177 | 1,421 | +253 | +21.7 | 2,150,000 |
| 12/03 | 944 | 1,229 | 937 | 1,168 | +224 | +23.7 | 1,888,000 |
| 12/02 | 913 | 990 | 895 | 944 | +31 | +3.4 | 970,000 |
| 12/01 | 753 | 950 | 753 | 913 | +161 | +21.4 | 1,094,000 |
▶︎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