日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジンズ(3046)の株価時系列情報

ジンズの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/08 5,460 5,690 5,460 5,690 133,900
2017/12/07 5,580 5,630 5,480 5,560 145,900
2017/12/06 5,560 5,710 5,560 5,610 138,700
2017/12/05 5,550 5,670 5,550 5,610 67,000
2017/12/04 5,770 5,770 5,580 5,580 110,200
2017/12/01 5,830 5,830 5,670 5,670 141,100
2017/11/30 5,820 5,830 5,520 5,760 398,300
2017/11/29 5,640 5,860 5,560 5,810 351,400
2017/11/28 5,430 5,470 5,400 5,440 68,100
2017/11/27 5,450 5,460 5,410 5,430 67,900
2017/11/24 5,420 5,460 5,310 5,430 131,900
2017/11/22 5,490 5,490 5,430 5,450 143,200
2017/11/21 5,470 5,480 5,430 5,450 74,900
2017/11/20 5,420 5,470 5,400 5,440 122,500
2017/11/17 5,450 5,460 5,410 5,440 144,000
2017/11/16 5,430 5,470 5,410 5,450 114,500
2017/11/15 5,510 5,520 5,410 5,440 175,400
2017/11/14 5,660 5,660 5,540 5,560 80,700
2017/11/13 5,680 5,690 5,610 5,650 106,800
2017/11/10 5,680 5,680 5,610 5,650 180,600
2017/11/09 5,740 5,760 5,690 5,730 191,800
2017/11/08 5,800 5,810 5,730 5,760 117,500
2017/11/07 5,870 5,890 5,750 5,780 156,200
2017/11/06 5,890 5,920 5,770 5,870 190,200
2017/11/02 5,880 5,940 5,820 5,930 92,200
2017/11/01 5,900 5,950 5,870 5,870 65,800
2017/10/31 5,970 5,970 5,860 5,900 99,900
2017/10/30 5,850 5,940 5,840 5,930 168,300
2017/10/27 5,910 5,910 5,810 5,820 153,400
2017/10/26 5,840 5,930 5,820 5,880 107,900
2017/10/25 5,800 5,900 5,710 5,840 179,600
2017/10/24 5,950 5,950 5,880 5,930 74,700
2017/10/23 5,870 5,990 5,850 5,940 157,700
2017/10/20 5,910 5,920 5,820 5,840 96,900
2017/10/19 6,030 6,050 5,920 5,940 129,900
2017/10/18 5,980 6,080 5,860 6,050 199,900
2017/10/17 5,830 6,000 5,790 5,960 397,000
2017/10/16 6,110 6,140 5,860 5,900 317,100
2017/10/13 6,390 6,390 6,010 6,110 596,900
2017/10/12 6,660 6,740 6,600 6,690 98,200
2017/10/11 6,550 6,610 6,500 6,560 131,700
2017/10/10 6,460 6,550 6,430 6,510 127,500
2017/10/06 6,830 6,850 6,470 6,500 217,500
2017/10/05 6,890 6,890 6,800 6,850 47,700
2017/10/04 7,000 7,020 6,870 6,890 54,000
2017/10/03 7,070 7,070 6,970 6,970 51,000
2017/10/02 7,090 7,090 6,960 6,990 42,800
2017/09/29 6,950 7,070 6,870 7,030 76,000
2017/09/28 7,000 7,000 6,870 6,950 41,800
2017/09/27 6,980 7,040 6,910 6,950 39,900
2017/09/26 6,980 7,080 6,950 7,010 60,700
2017/09/25 6,930 7,000 6,820 6,980 114,000
2017/09/22 6,710 6,970 6,670 6,930 104,100
2017/09/21 6,630 6,770 6,610 6,750 58,100
2017/09/20 6,600 6,690 6,530 6,690 64,100
2017/09/19 6,640 6,690 6,570 6,670 44,800
2017/09/15 6,600 6,600 6,520 6,600 49,000
2017/09/14 6,640 6,690 6,620 6,630 24,500
2017/09/13 6,620 6,690 6,610 6,660 32,700
2017/09/12 6,660 6,670 6,610 6,640 23,900
2017/09/11 6,600 6,670 6,600 6,640 24,500
2017/09/08 6,640 6,680 6,590 6,600 50,400
2017/09/07 6,600 6,730 6,540 6,610 67,100
2017/09/06 6,470 6,680 6,420 6,680 57,600
2017/09/05 6,580 6,650 6,540 6,570 42,700
2017/09/04 6,700 6,700 6,560 6,640 45,800
2017/09/01 6,550 6,750 6,550 6,680 116,600
2017/08/31 6,380 6,490 6,340 6,450 43,800
2017/08/30 6,350 6,440 6,330 6,350 77,200
2017/08/29 6,230 6,320 6,180 6,310 161,300
2017/08/28 6,170 6,230 6,170 6,220 204,300
2017/08/25 6,220 6,260 6,150 6,200 58,000
2017/08/24 6,260 6,290 6,220 6,230 59,000
2017/08/23 6,310 6,310 6,220 6,250 67,500
2017/08/22 6,390 6,390 6,230 6,260 66,500
2017/08/21 6,330 6,400 6,320 6,330 64,500
2017/08/18 6,400 6,400 6,310 6,310 55,600
2017/08/17 6,470 6,480 6,400 6,420 44,400
2017/08/16 6,530 6,530 6,430 6,460 51,800
2017/08/15 6,480 6,560 6,420 6,500 71,200
2017/08/14 6,520 6,540 6,440 6,450 50,000
2017/08/10 6,470 6,570 6,470 6,550 54,000
2017/08/09 6,570 6,570 6,450 6,480 80,000
2017/08/08 6,660 6,670 6,550 6,580 45,700
2017/08/07 6,770 6,770 6,650 6,660 54,100
2017/08/04 6,720 6,770 6,700 6,760 41,500
2017/08/03 6,780 6,800 6,680 6,730 42,500
2017/08/02 6,850 6,850 6,760 6,780 46,300
2017/08/01 6,720 6,760 6,650 6,710 57,000
2017/07/31 6,790 6,790 6,680 6,720 68,000
2017/07/28 6,730 6,790 6,710 6,780 56,300
2017/07/27 6,660 6,790 6,660 6,730 75,900
2017/07/26 6,640 6,640 6,580 6,620 33,400
2017/07/25 6,700 6,700 6,570 6,570 56,900
2017/07/24 6,400 6,690 6,400 6,680 138,000
2017/07/21 6,270 6,420 6,160 6,400 123,700
2017/07/20 6,340 6,350 6,260 6,270 51,600
2017/07/19 6,450 6,480 6,280 6,310 115,300
2017/07/18 6,510 6,560 6,400 6,450 253,900
2017/07/14 6,040 6,210 6,000 6,160 74,500
2017/07/13 6,050 6,050 5,980 6,000 48,700
2017/07/12 6,000 6,050 5,970 6,000 50,600
2017/07/11 6,000 6,040 5,940 5,990 56,000
2017/07/10 6,060 6,080 5,990 6,010 53,100
2017/07/07 6,070 6,080 5,990 6,050 48,800
2017/07/06 6,160 6,220 6,090 6,090 52,500
2017/07/05 6,140 6,140 6,050 6,120 34,000
2017/07/04 6,190 6,200 6,070 6,090 45,400
2017/07/03 6,260 6,300 6,150 6,160 33,200
2017/06/30 6,240 6,260 6,120 6,260 39,300
2017/06/29 6,300 6,300 6,210 6,220 47,200
2017/06/28 6,300 6,300 6,220 6,270 42,300
2017/06/27 6,370 6,410 6,290 6,310 36,900
2017/06/26 6,300 6,310 6,270 6,310 21,600
2017/06/23 6,300 6,320 6,240 6,260 27,800
2017/06/22 6,370 6,370 6,230 6,300 24,200
2017/06/21 6,310 6,380 6,280 6,330 46,600
2017/06/20 6,290 6,330 6,260 6,310 31,900
2017/06/19 6,170 6,270 6,170 6,270 19,200
2017/06/16 6,280 6,280 6,160 6,170 28,900
2017/06/15 6,160 6,240 6,160 6,210 29,100
2017/06/14 6,200 6,270 6,140 6,160 35,700
2017/06/13 6,170 6,190 6,140 6,190 24,100
2017/06/12 6,220 6,220 6,080 6,140 46,000
2017/06/09 6,290 6,290 6,170 6,240 69,200
2017/06/08 6,520 6,520 6,260 6,310 113,600
2017/06/07 6,590 6,630 6,430 6,510 50,000
2017/06/06 6,680 6,680 6,540 6,580 78,600
2017/06/05 6,530 6,600 6,470 6,580 66,300
2017/06/02 6,560 6,580 6,490 6,520 56,600
2017/06/01 6,460 6,570 6,440 6,550 43,800
2017/05/31 6,470 6,520 6,440 6,480 28,400
2017/05/30 6,440 6,480 6,400 6,450 27,500
2017/05/29 6,330 6,430 6,320 6,410 35,200
2017/05/26 6,440 6,440 6,330 6,330 45,600
2017/05/25 6,440 6,440 6,320 6,390 33,300
2017/05/24 6,390 6,440 6,340 6,440 44,600
2017/05/23 6,310 6,410 6,310 6,360 46,000
2017/05/22 6,290 6,310 6,240 6,280 38,400
2017/05/19 6,250 6,270 6,180 6,220 25,100
2017/05/18 6,260 6,310 6,250 6,270 45,800
2017/05/17 6,330 6,390 6,290 6,360 39,300
2017/05/16 6,410 6,440 6,330 6,380 39,800
2017/05/15 6,290 6,430 6,280 6,410 37,100
2017/05/12 6,260 6,370 6,260 6,360 43,000
2017/05/11 6,330 6,360 6,280 6,290 29,800
2017/05/10 6,240 6,370 6,200 6,370 77,100
2017/05/09 6,210 6,300 6,180 6,240 58,700
2017/05/08 6,120 6,190 6,090 6,180 73,900
2017/05/02 6,000 6,110 6,000 6,100 25,800
2017/05/01 5,970 6,080 5,960 6,030 27,600
2017/04/28 6,060 6,060 5,960 6,000 40,600
2017/04/27 6,070 6,130 6,070 6,080 30,400
2017/04/26 6,160 6,180 6,090 6,100 45,500
2017/04/25 6,130 6,150 6,080 6,120 29,000
2017/04/24 6,070 6,150 6,060 6,120 43,100
2017/04/21 6,040 6,060 5,960 6,040 44,100
2017/04/20 5,990 6,090 5,960 6,050 66,100
2017/04/19 5,830 5,990 5,760 5,950 68,700
2017/04/18 6,080 6,080 5,780 5,840 79,300
2017/04/17 5,770 6,070 5,760 6,050 78,500
2017/04/14 5,900 6,080 5,800 5,820 114,500
2017/04/13 5,890 5,950 5,830 5,940 35,900
2017/04/12 5,760 5,950 5,760 5,950 66,900
2017/04/11 5,710 5,880 5,700 5,860 65,100
2017/04/10 5,630 5,680 5,590 5,670 72,900
2017/04/07 5,710 5,770 5,620 5,650 32,900
2017/04/06 5,770 5,800 5,670 5,710 95,600
2017/04/05 5,740 5,760 5,670 5,670 27,800
2017/04/04 5,860 5,860 5,720 5,740 30,200
2017/04/03 5,810 5,880 5,810 5,840 18,600
2017/03/31 5,910 5,940 5,810 5,810 34,500
2017/03/30 5,950 6,000 5,890 5,910 19,900
2017/03/29 6,000 6,000 5,910 5,950 14,600
2017/03/28 5,890 5,990 5,860 5,990 41,000
2017/03/27 5,750 5,890 5,710 5,840 48,000
2017/03/24 5,900 5,930 5,870 5,910 16,200
2017/03/23 5,860 5,900 5,860 5,900 16,500
2017/03/22 5,890 5,960 5,890 5,910 17,800
2017/03/21 5,930 6,080 5,910 6,010 34,400
2017/03/17 5,900 5,950 5,880 5,950 29,200
2017/03/16 5,810 5,930 5,790 5,930 36,000
2017/03/15 5,900 5,900 5,840 5,870 20,400
2017/03/14 5,900 5,930 5,870 5,920 25,200
2017/03/13 5,970 5,990 5,890 5,910 22,900
2017/03/10 5,990 6,030 5,970 6,010 43,600
2017/03/09 5,880 5,940 5,840 5,940 13,800
2017/03/08 5,850 5,860 5,800 5,860 25,400
2017/03/07 5,960 5,960 5,860 5,860 21,300
2017/03/06 5,960 5,990 5,930 5,970 18,300
2017/03/03 6,010 6,040 5,980 5,990 15,700
2017/03/02 6,000 6,070 5,940 6,040 35,900
2017/03/01 5,970 6,000 5,910 5,940 25,500
2017/02/28 5,960 6,120 5,960 6,000 56,400
2017/02/27 5,890 5,960 5,850 5,950 61,900
2017/02/24 5,880 5,970 5,860 5,900 26,700
2017/02/23 5,900 5,950 5,900 5,940 14,200
2017/02/22 5,890 5,960 5,830 5,930 29,300
2017/02/21 5,970 5,970 5,870 5,890 25,500
2017/02/20 5,930 5,990 5,890 5,970 33,000
2017/02/17 6,030 6,030 5,880 5,900 40,600
2017/02/16 6,150 6,180 6,020 6,030 57,800
2017/02/15 6,050 6,170 6,050 6,130 59,200
2017/02/14 6,010 6,050 5,990 5,990 41,900
2017/02/13 5,970 6,010 5,950 5,980 25,200
2017/02/10 6,000 6,040 5,960 6,000 47,700
2017/02/09 5,910 6,020 5,900 5,970 26,000
2017/02/08 5,860 5,940 5,810 5,910 23,200
2017/02/07 5,960 5,960 5,860 5,870 22,700
2017/02/06 5,940 6,080 5,830 5,910 72,900
2017/02/03 5,790 5,890 5,790 5,870 29,200
2017/02/02 5,900 5,900 5,770 5,790 36,600
2017/02/01 5,760 5,920 5,710 5,900 70,600
2017/01/31 5,620 5,880 5,620 5,730 83,900
2017/01/30 5,710 5,750 5,620 5,640 37,900
2017/01/27 5,670 5,730 5,650 5,690 54,500
2017/01/26 5,690 5,690 5,620 5,670 39,800
2017/01/25 5,640 5,700 5,600 5,650 33,100
2017/01/24 5,630 5,680 5,590 5,610 38,900
2017/01/23 5,740 5,750 5,660 5,670 47,100
2017/01/20 5,700 5,700 5,640 5,680 52,800
2017/01/19 5,800 5,800 5,640 5,670 66,100
2017/01/18 5,770 5,810 5,650 5,700 58,600
2017/01/17 5,800 5,850 5,750 5,800 60,500
2017/01/16 5,700 5,940 5,660 5,880 115,400
2017/01/13 5,790 5,940 5,630 5,700 215,100
2017/01/12 5,840 5,850 5,680 5,740 100,100
2017/01/11 5,840 5,960 5,820 5,860 86,000
2017/01/10 5,720 5,830 5,680 5,790 101,500
2017/01/06 5,500 5,710 5,460 5,680 136,800
2017/01/05 5,450 5,470 5,400 5,440 73,600
2017/01/04 5,490 5,490 5,440 5,460 60,100
2016/12/30 5,390 5,440 5,250 5,390 98,100
2016/12/29 5,250 5,310 5,250 5,290 36,100
2016/12/28 5,440 5,440 5,290 5,300 55,600
2016/12/27 5,220 5,470 5,220 5,470 68,000
2016/12/26 5,250 5,260 5,210 5,220 24,200
2016/12/22 5,150 5,240 5,120 5,240 45,600
2016/12/21 5,210 5,210 5,070 5,140 54,200
2016/12/20 5,120 5,270 5,080 5,260 54,800
2016/12/19 5,070 5,130 5,050 5,120 40,000
2016/12/16 5,090 5,120 5,050 5,090 63,300
2016/12/15 4,985 5,010 4,955 5,000 37,500
2016/12/14 5,010 5,030 4,950 4,960 53,700
2016/12/13 4,880 4,995 4,875 4,980 62,900
2016/12/12 4,785 4,880 4,750 4,850 64,300
2016/12/09 4,640 4,755 4,610 4,735 70,900
2016/12/08 4,735 4,735 4,610 4,700 62,500
2016/12/07 4,780 4,780 4,640 4,670 68,600
2016/12/06 4,730 4,760 4,670 4,715 93,000
2016/12/05 4,655 4,695 4,640 4,685 72,900
2016/12/02 4,745 4,745 4,635 4,685 147,300
2016/12/01 4,795 4,865 4,755 4,810 166,900
2016/11/30 4,850 4,865 4,775 4,795 82,800
2016/11/29 4,905 4,905 4,835 4,840 46,500
2016/11/28 4,910 4,925 4,870 4,905 46,800
2016/11/25 5,000 5,010 4,840 4,870 61,900
2016/11/24 5,030 5,050 4,940 4,970 46,800
2016/11/22 5,060 5,060 5,000 5,020 37,900
2016/11/21 5,100 5,110 5,010 5,040 55,500
2016/11/18 5,090 5,180 5,020 5,070 149,600
2016/11/17 4,825 4,845 4,765 4,825 86,500
2016/11/16 4,900 4,900 4,740 4,825 106,000
2016/11/15 4,990 5,040 4,900 4,925 52,400
2016/11/14 5,070 5,150 4,940 5,000 107,100
2016/11/11 5,500 5,500 5,110 5,140 90,600
2016/11/10 5,500 5,530 5,410 5,470 57,200
2016/11/09 5,500 5,530 5,210 5,300 66,900
2016/11/08 5,450 5,540 5,420 5,480 59,700
2016/11/07 5,350 5,480 5,350 5,450 78,400
2016/11/04 5,230 5,330 5,230 5,290 51,300
2016/11/02 5,400 5,460 5,320 5,330 88,500
2016/11/01 5,450 5,510 5,430 5,480 39,700
2016/10/31 5,450 5,500 5,390 5,460 39,100
2016/10/28 5,540 5,580 5,420 5,490 70,700
2016/10/27 5,600 5,600 5,500 5,540 94,300
2016/10/26 5,390 5,610 5,370 5,580 126,700
2016/10/25 5,250 5,360 5,240 5,330 46,300
2016/10/24 5,190 5,280 5,170 5,200 47,200
2016/10/21 5,300 5,360 5,270 5,290 57,600
2016/10/20 5,240 5,300 5,200 5,270 57,600
2016/10/19 5,120 5,300 5,100 5,280 129,900
2016/10/18 5,000 5,130 5,000 5,120 81,800
2016/10/17 5,200 5,200 5,030 5,110 75,600
2016/10/14 5,010 5,140 4,935 5,070 78,300
2016/10/13 4,995 5,120 4,985 5,070 52,400
2016/10/12 4,930 4,995 4,930 4,975 32,000
2016/10/11 5,000 5,040 4,950 4,995 19,800
2016/10/07 4,960 5,030 4,960 4,985 23,200
2016/10/06 4,895 5,060 4,850 5,060 51,300
2016/10/05 4,795 4,900 4,785 4,900 28,100
2016/10/04 4,865 4,865 4,780 4,805 31,500
2016/10/03 4,870 4,900 4,820 4,860 58,900
2016/09/30 4,770 4,790 4,615 4,670 47,800
2016/09/29 4,890 4,925 4,780 4,900 39,600
2016/09/28 4,835 4,890 4,820 4,870 35,600
2016/09/27 4,650 4,795 4,605 4,795 54,200
2016/09/26 4,710 4,715 4,655 4,660 23,100
2016/09/23 4,555 4,705 4,530 4,680 38,200
2016/09/21 4,410 4,495 4,410 4,490 22,300

このページの先頭へ