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

ジンズホールディングス(3046)の株価時系列情報

ジンズホールディングス(3046)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 215 215 213 213 4,000
2007/12/27 215 215 215 215 3,000
2007/12/26 216 216 215 215 3,000
2007/12/25 214 216 214 216 5,000
2007/12/21 214 215 213 214 13,000
2007/12/20 230 230 217 217 10,000
2007/12/19 230 230 230 230 6,000
2007/12/18 231 231 230 230 10,000
2007/12/17 255 255 230 240 26,000
2007/12/14 250 250 235 235 19,000
2007/12/13 251 251 248 250 24,000
2007/12/12 247 250 247 250 12,000
2007/12/11 260 260 246 247 39,000
2007/12/10 240 264 240 251 28,000
2007/12/07 234 235 229 235 10,000
2007/12/06 225 227 225 225 6,000
2007/12/05 227 227 225 225 5,000
2007/12/04 226 235 221 230 11,000
2007/12/03 235 235 235 235 1,000
2007/11/30 240 240 235 235 4,000
2007/11/29 241 241 241 241 1,000
2007/11/28 235 235 231 231 12,000
2007/11/27 245 245 245 245 1,000
2007/11/26 240 244 240 244 2,000
2007/11/22 243 250 243 250 8,000
2007/11/21 250 250 246 246 5,000
2007/11/20 248 248 243 248 8,000
2007/11/19 263 263 250 250 14,000
2007/11/16 268 283 268 283 34,000
2007/11/15 255 267 255 255 13,000
2007/11/14 270 270 253 254 12,000
2007/11/13 290 290 271 271 9,000
2007/11/12 310 310 280 290 8,000
2007/11/09 300 335 300 311 18,000
2007/11/08 324 324 324 324 1,000
2007/11/07 317 324 313 324 4,000
2007/11/06 330 330 330 330 1,000
2007/11/05 335 335 320 325 3,000
2007/11/02 335 335 325 325 2,000
2007/11/01 324 335 324 330 7,000
2007/10/31 323 325 320 325 6,000
2007/10/30 330 334 316 334 46,000
2007/10/29 353 353 330 340 11,000
2007/10/26 360 365 360 365 12,000
2007/10/25 339 360 339 360 16,000
2007/10/24 350 350 325 325 26,000
2007/10/23 370 371 350 365 18,000
2007/10/22 371 371 355 370 19,000
2007/10/19 371 388 370 387 45,000
2007/10/18 363 383 356 380 91,000
2007/10/17 336 365 336 355 78,000
2007/10/16 330 348 317 340 62,000
2007/10/15 330 330 310 317 44,000
2007/10/12 348 367 315 330 142,000
2007/10/11 283 340 283 339 181,000
2007/10/10 269 275 255 273 99,000
2007/10/09 239 270 239 251 95,000
2007/10/05 230 238 227 234 85,000
2007/10/04 220 246 220 235 173,000
2007/10/03 218 221 212 221 51,000
2007/10/02 210 220 209 219 107,000
2007/10/01 217 218 208 210 54,000
2007/09/28 218 230 205 213 143,000
2007/09/27 195 224 195 214 171,000
2007/09/26 194 200 189 192 152,000
2007/09/25 195 200 195 199 58,000
2007/09/21 184 208 176 203 163,000
2007/09/20 201 201 178 189 242,000
2007/09/19 219 219 200 208 193,000
2007/09/18 205 210 197 204 303,000
2007/09/14 265 265 205 214 306,000
2007/09/13 273 275 259 260 59,000
2007/09/12 295 300 280 280 37,000
2007/09/11 308 308 295 295 22,000
2007/09/10 311 315 308 308 12,000
2007/09/07 321 321 315 315 6,000
2007/09/06 321 321 310 321 25,000
2007/09/05 333 333 320 322 22,000
2007/09/04 342 342 330 335 15,000
2007/09/03 345 350 343 345 40,000
2007/08/31 338 345 335 345 28,000
2007/08/30 355 355 332 339 43,000
2007/08/29 370 370 346 350 42,000
2007/08/28 384 385 370 385 10,000
2007/08/27 411 411 400 403 10,000
2007/08/24 401 412 399 412 98,000
2007/08/23 430 430 420 420 8,000
2007/08/22 432 442 430 440 8,000
2007/08/21 459 459 459 459 2,000
2007/08/16 491 491 484 484 2,000
2007/08/15 507 507 485 491 113,000
2007/08/14 507 507 507 507 2,000
2007/08/10 510 510 510 510 2,000
2007/08/09 485 504 480 504 7,000
2007/08/08 525 525 525 525 2,000
2007/08/07 528 528 528 528 2,000
2007/08/03 529 529 529 529 2,000
2007/08/02 529 529 529 529 2,000
2007/08/01 540 540 530 530 4,000
2007/07/31 525 545 525 530 5,000
2007/07/30 449 520 449 510 26,000
2007/07/26 450 455 440 449 14,000
2007/07/25 445 470 445 452 14,000
2007/07/24 460 460 450 450 6,000
2007/07/23 445 465 440 455 113,000
2007/07/20 430 450 420 450 17,000
2007/07/19 450 460 445 450 10,000
2007/07/18 480 480 480 480 2,000
2007/07/17 484 484 484 484 1,000
2007/07/12 486 486 484 484 2,000
2007/07/11 486 486 486 486 1,000
2007/07/10 500 500 500 500 2,000
2007/07/09 510 510 500 500 2,000
2007/07/05 520 520 520 520 1,000
2007/07/04 520 520 520 520 2,000
2007/07/03 520 520 520 520 1,000
2007/07/02 560 560 510 520 12,000
2007/06/29 490 540 490 540 63,000
2007/06/28 465 485 465 475 54,000
2007/06/27 480 500 465 465 78,000
2007/06/26 465 475 460 465 78,000
2007/06/25 464 465 463 465 85,000
2007/06/21 445 464 445 464 7,000
2007/06/20 459 459 459 459 3,000
2007/06/18 463 463 463 463 4,000
2007/06/15 445 463 445 463 3,000
2007/06/14 465 465 464 464 2,000
2007/06/13 480 480 480 480 3,000
2007/06/12 480 480 479 480 5,000
2007/06/11 480 480 480 480 6,000
2007/06/08 475 490 460 480 10,000
2007/06/07 480 480 480 480 3,000
2007/06/06 470 480 470 480 10,000
2007/06/05 460 470 460 470 2,000
2007/06/01 510 510 500 500 2,000
2007/05/31 460 510 460 510 21,000
2007/05/30 470 470 460 470 3,000
2007/05/29 440 458 440 450 17,000
2007/05/28 445 445 445 445 1,000
2007/05/25 435 435 435 435 1,000
2007/05/24 435 435 435 435 1,000
2007/05/18 470 475 467 475 3,000
2007/05/17 480 480 480 480 1,000
2007/05/16 480 480 480 480 1,000
2007/05/15 450 450 450 450 4,000
2007/05/11 500 525 500 525 4,000
2007/05/10 501 501 500 500 11,000
2007/05/09 530 530 500 500 16,000
2007/05/08 500 530 500 530 14,000
2007/05/07 445 470 440 470 33,000
2007/05/02 417 437 417 430 38,000
2007/05/01 405 415 405 411 38,000
2007/04/27 400 400 392 395 31,000
2007/04/26 399 400 396 396 9,000
2007/04/25 399 400 390 400 6,000
2007/04/24 415 422 413 416 11,000
2007/04/23 440 440 420 420 17,000
2007/04/20 460 460 459 460 8,000
2007/04/19 462 470 460 460 15,000
2007/04/18 462 462 462 462 6,000
2007/04/17 485 485 461 462 19,000
2007/04/16 514 514 480 480 13,000
2007/04/13 505 506 505 505 25,000
2007/04/12 496 520 496 503 38,000
2007/04/11 510 510 500 503 29,000
2007/04/10 525 535 505 514 9,000
2007/04/09 560 560 530 530 12,000
2007/04/06 560 565 560 565 8,000
2007/04/05 559 561 559 560 32,000
2007/04/04 580 580 560 560 7,000
2007/04/03 585 585 580 580 4,000
2007/04/02 585 595 585 585 36,000
2007/03/30 545 565 545 565 10,000
2007/03/29 530 533 530 531 19,000
2007/03/28 518 530 511 511 7,000
2007/03/27 520 520 498 500 24,000
2007/03/26 525 560 515 537 81,000
2007/03/23 600 600 500 515 217,000
2007/03/22 600 600 550 600 7,000
2007/03/20 600 600 600 600 2,000
2007/03/19 600 600 600 600 3,000
2007/03/16 610 610 600 600 30,000
2007/03/15 600 601 600 600 4,000
2007/03/14 600 601 600 600 15,000
2007/03/13 600 600 600 600 1,000
2007/03/12 600 605 597 605 9,000
2007/03/09 600 602 598 602 29,000
2007/03/08 600 600 595 595 2,000
2007/03/07 610 610 595 595 19,000
2007/03/06 580 620 560 600 44,000
2007/03/05 599 599 550 550 4,000
2007/03/02 600 600 590 600 73,000
2007/03/01 620 620 620 620 6,000
2007/02/28 620 630 620 621 26,000
2007/02/27 670 670 650 650 49,000
2007/02/26 684 684 670 670 11,000
2007/02/23 674 674 670 674 10,000
2007/02/23 1 -> 2.00 分割
2007/02/22 1,345 1,345 1,345 1,345 6,000
2007/02/21 1,345 1,345 1,310 1,340 7,000
2007/02/20 1,330 1,341 1,330 1,333 17,000
2007/02/19 1,360 1,360 1,320 1,340 55,000
2007/02/16 1,320 1,360 1,320 1,360 3,000
2007/02/15 1,300 1,320 1,300 1,320 7,000
2007/02/14 1,304 1,305 1,300 1,300 18,000
2007/02/13 1,240 1,304 1,240 1,304 12,000
2007/02/09 1,250 1,250 1,220 1,240 9,000
2007/02/08 1,250 1,250 1,250 1,250 3,000
2007/02/07 1,230 1,250 1,230 1,240 4,000
2007/02/05 1,215 1,255 1,200 1,200 9,000
2007/02/02 1,200 1,200 1,190 1,190 41,000
2007/02/01 1,230 1,230 1,206 1,206 3,000
2007/01/31 1,270 1,270 1,200 1,240 12,000
2007/01/30 1,204 1,340 1,201 1,230 16,000
2007/01/29 1,200 1,220 1,200 1,204 7,000
2007/01/26 1,150 1,173 1,150 1,170 8,000
2007/01/25 1,210 1,210 1,170 1,170 6,000
2007/01/24 1,190 1,210 1,190 1,210 6,000
2007/01/23 1,190 1,190 1,190 1,190 1,000
2007/01/22 1,180 1,189 1,170 1,170 14,000
2007/01/19 1,200 1,200 1,150 1,150 30,000
2007/01/18 1,150 1,160 1,150 1,160 12,000
2007/01/17 1,155 1,155 1,140 1,147 55,000
2007/01/16 1,160 1,160 1,150 1,155 11,000
2007/01/15 1,210 1,210 1,160 1,170 8,000
2007/01/12 1,285 1,285 1,265 1,265 6,000
2007/01/11 1,315 1,315 1,265 1,265 5,000
2007/01/10 1,320 1,320 1,315 1,315 4,000
2007/01/09 1,320 1,330 1,320 1,320 3,000
2007/01/04 1,260 1,320 1,260 1,320 6,000

このページの先頭へ