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
3,255
円
(23:15)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,275 | 3,340 | 3,225 | 3,260 | 0 | 0.0 | 615,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,275 | 3,340 | 3,225 | 3,260 | 0 | 0.0 | 513,900 |
| 4/26 | 3,280 | 3,430 | 3,250 | 3,260 | -10 | -0.3 | 1,771,100 |
| 4/19 | 3,770 | 3,790 | 3,260 | 3,270 | -910 | -21.8 | 2,753,300 |
| 4/12 | 4,170 | 4,220 | 4,055 | 4,180 | +50 | +1.2 | 863,300 |
| 4/5 | 4,435 | 4,495 | 4,055 | 4,130 | -280 | -6.4 | 650,000 |
| 3/29 | 4,460 | 4,465 | 4,255 | 4,410 | -65 | -1.5 | 521,800 |
| 3/22 | 4,450 | 4,540 | 4,325 | 4,475 | +50 | +1.1 | 458,800 |
| 3/15 | 4,250 | 4,545 | 4,235 | 4,425 | +105 | +2.4 | 582,900 |
| 3/8 | 4,070 | 4,435 | 3,985 | 4,320 | +235 | +5.8 | 812,400 |
| 3/1 | 3,945 | 4,210 | 3,890 | 4,085 | +160 | +4.1 | 683,600 |
| 2/22 | 3,790 | 3,995 | 3,750 | 3,925 | +115 | +3.0 | 528,300 |
| 2/16 | 3,965 | 3,975 | 3,810 | 3,810 | -115 | -2.9 | 529,400 |
| 2/9 | 4,090 | 4,175 | 3,925 | 3,925 | -160 | -3.9 | 756,900 |
| 2/2 | 4,205 | 4,260 | 4,085 | 4,085 | -110 | -2.6 | 584,300 |
| 1/26 | 4,380 | 4,380 | 4,060 | 4,195 | -155 | -3.6 | 822,600 |
| 1/19 | 4,650 | 4,725 | 4,175 | 4,350 | -165 | -3.7 | 1,589,400 |
| 1/12 | 4,665 | 4,840 | 4,410 | 4,515 | -105 | -2.3 | 1,077,600 |
| 1/5 | 4,560 | 4,715 | 4,525 | 4,620 | -80 | -1.7 | 325,300 |
| 12/29 | 4,700 | 4,815 | 4,590 | 4,700 | +30 | +0.6 | 454,300 |
| 12/22 | 4,415 | 4,750 | 4,415 | 4,670 | +195 | +4.4 | 695,300 |
| 12/15 | 4,210 | 4,660 | 4,195 | 4,475 | +300 | +7.2 | 988,100 |
| 12/8 | 4,740 | 4,825 | 4,085 | 4,175 | -500 | -10.7 | 1,927,800 |
| 12/1 | 4,480 | 4,815 | 4,405 | 4,675 | +200 | +4.5 | 778,800 |
| 11/24 | 4,685 | 4,705 | 4,425 | 4,475 | -205 | -4.4 | 627,600 |
| 11/17 | 4,415 | 4,755 | 4,315 | 4,680 | +265 | +6.0 | 973,800 |
| 11/10 | 4,030 | 4,615 | 4,025 | 4,415 | +425 | +10.7 | 1,433,100 |
| 11/2 | 4,305 | 4,380 | 3,885 | 3,990 | -310 | -7.2 | 1,243,400 |
| 10/27 | 4,030 | 4,385 | 4,010 | 4,300 | +410 | +10.5 | 2,461,300 |
| 10/20 | 3,370 | 3,950 | 3,370 | 3,890 | +330 | +9.3 | 2,689,800 |
| 10/13 | 3,400 | 3,610 | 3,395 | 3,560 | +150 | +4.4 | 1,538,400 |
▶︎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