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
2020/12/30 6,750 6,830 6,690 6,780 27,300
2020/12/29 6,780 6,800 6,710 6,770 30,000
2020/12/28 6,810 6,830 6,670 6,720 35,400
2020/12/25 6,880 6,880 6,740 6,810 22,200
2020/12/24 6,800 6,890 6,660 6,810 46,600
2020/12/23 6,790 6,810 6,660 6,700 37,500
2020/12/22 6,790 6,830 6,690 6,710 54,600
2020/12/21 6,940 7,020 6,760 6,890 79,800
2020/12/18 6,860 6,900 6,770 6,900 41,200
2020/12/17 6,820 6,880 6,740 6,860 46,800
2020/12/16 6,850 6,880 6,700 6,720 49,100
2020/12/15 6,660 6,840 6,630 6,760 53,000
2020/12/14 6,700 6,780 6,610 6,650 73,000
2020/12/11 6,740 6,800 6,650 6,760 45,900
2020/12/10 6,990 7,000 6,710 6,740 52,900
2020/12/09 6,780 6,900 6,740 6,890 74,000
2020/12/08 6,810 6,850 6,670 6,700 109,000
2020/12/07 7,210 7,210 6,780 6,810 160,700
2020/12/04 7,220 7,330 7,200 7,240 40,500
2020/12/03 7,320 7,360 7,200 7,210 72,000
2020/12/02 7,160 7,370 7,130 7,300 71,600
2020/12/01 7,140 7,180 7,030 7,150 94,700
2020/11/30 7,450 7,450 7,110 7,110 106,400
2020/11/27 7,300 7,490 7,300 7,380 77,600
2020/11/26 7,330 7,440 7,250 7,290 62,400
2020/11/25 7,370 7,450 7,270 7,320 104,600
2020/11/24 7,170 7,300 7,170 7,250 63,400
2020/11/20 7,140 7,250 7,120 7,170 43,100
2020/11/19 7,230 7,240 7,070 7,210 60,200
2020/11/18 7,270 7,330 7,240 7,300 59,900
2020/11/17 7,490 7,490 7,290 7,350 63,200
2020/11/16 7,560 7,570 7,300 7,390 74,600
2020/11/13 7,570 7,610 7,470 7,500 41,800
2020/11/12 7,760 7,760 7,600 7,670 50,800
2020/11/11 7,790 7,860 7,660 7,790 62,600
2020/11/10 8,020 8,050 7,580 7,660 97,400
2020/11/09 7,750 7,970 7,720 7,950 61,200
2020/11/06 8,030 8,030 7,810 7,860 67,500
2020/11/05 7,940 8,190 7,860 8,110 69,000
2020/11/04 7,870 8,010 7,810 7,920 87,500
2020/11/02 7,700 7,830 7,620 7,750 74,200
2020/10/30 7,600 7,610 7,450 7,550 54,500
2020/10/29 7,590 7,650 7,530 7,650 36,300
2020/10/28 7,610 7,720 7,490 7,710 61,000
2020/10/27 7,520 7,610 7,440 7,610 42,500
2020/10/26 7,860 7,870 7,550 7,590 73,400
2020/10/23 8,040 8,040 7,670 7,710 141,700
2020/10/22 7,770 8,160 7,720 8,040 429,900
2020/10/21 8,240 8,320 8,130 8,150 52,400
2020/10/20 8,370 8,420 8,170 8,220 78,900
2020/10/19 8,490 8,490 8,320 8,370 62,200
2020/10/16 8,510 8,520 8,250 8,340 87,000
2020/10/15 8,650 8,750 8,570 8,630 67,400
2020/10/14 8,850 8,880 8,770 8,800 89,000
2020/10/13 8,720 8,860 8,720 8,820 118,900
2020/10/12 8,390 8,710 8,190 8,690 282,100
2020/10/09 7,810 7,870 7,730 7,790 105,400
2020/10/08 7,930 8,030 7,840 7,890 104,400
2020/10/07 8,010 8,040 7,870 8,010 99,000
2020/10/06 8,330 8,360 7,940 8,010 131,100
2020/10/05 8,270 8,350 8,250 8,350 60,600
2020/10/02 8,300 8,450 8,120 8,200 65,100
2020/09/30 8,290 8,400 8,220 8,280 55,000
2020/09/29 8,170 8,320 8,120 8,260 70,800
2020/09/28 8,240 8,270 8,140 8,260 68,400
2020/09/25 8,120 8,280 8,120 8,230 88,300
2020/09/24 8,290 8,320 8,090 8,110 113,000
2020/09/23 8,330 8,490 8,250 8,450 54,800
2020/09/18 8,440 8,520 8,340 8,340 76,500
2020/09/17 8,330 8,450 8,230 8,320 66,400
2020/09/16 8,210 8,360 8,170 8,330 66,000
2020/09/15 8,070 8,210 7,990 8,140 79,400
2020/09/14 8,010 8,170 7,970 8,120 92,100
2020/09/11 7,910 7,940 7,790 7,870 61,000
2020/09/10 7,790 7,930 7,680 7,840 46,600
2020/09/09 7,690 7,780 7,630 7,770 52,600
2020/09/08 7,510 7,790 7,500 7,710 81,000
2020/09/07 7,450 7,620 7,450 7,520 51,600
2020/09/04 7,500 7,540 7,400 7,540 45,600
2020/09/03 7,510 7,760 7,490 7,610 55,300
2020/09/02 7,380 7,440 7,290 7,410 49,000
2020/09/01 7,320 7,350 7,230 7,350 21,000
2020/08/31 7,300 7,390 7,280 7,320 31,100
2020/08/28 7,350 7,480 7,210 7,310 149,600
2020/08/27 7,360 7,470 7,270 7,430 257,300
2020/08/26 7,350 7,360 7,200 7,250 64,400
2020/08/25 7,460 7,460 7,350 7,400 98,100
2020/08/24 7,300 7,490 7,300 7,400 103,600
2020/08/21 7,320 7,360 7,210 7,260 200,100
2020/08/20 7,270 7,330 7,170 7,300 76,800
2020/08/19 7,270 7,320 7,140 7,200 59,800
2020/08/18 7,190 7,380 7,150 7,310 104,700
2020/08/17 7,260 7,260 7,010 7,060 107,300
2020/08/14 7,320 7,380 7,240 7,240 94,600
2020/08/13 7,450 7,450 7,200 7,290 83,500
2020/08/12 7,460 7,460 7,290 7,360 47,000
2020/08/11 7,360 7,480 7,320 7,470 70,900
2020/08/07 7,370 7,400 7,270 7,330 80,700
2020/08/06 7,380 7,560 7,340 7,370 79,600
2020/08/05 7,310 7,420 7,230 7,380 63,300
2020/08/04 7,220 7,300 7,170 7,280 47,200
2020/08/03 7,180 7,330 7,110 7,200 70,200
2020/07/31 7,300 7,370 7,080 7,160 102,400
2020/07/30 7,500 7,500 7,350 7,360 63,400
2020/07/29 7,460 7,590 7,430 7,510 35,100
2020/07/28 7,590 7,670 7,510 7,600 32,600
2020/07/27 7,430 7,620 7,430 7,590 65,100
2020/07/22 7,540 7,610 7,430 7,430 61,500
2020/07/21 7,390 7,600 7,370 7,580 75,100
2020/07/20 7,320 7,360 7,180 7,360 42,600
2020/07/17 7,360 7,390 7,200 7,320 73,400
2020/07/16 7,310 7,380 7,260 7,360 43,300
2020/07/15 7,270 7,340 7,140 7,330 69,100
2020/07/14 7,380 7,380 7,210 7,270 98,000
2020/07/13 7,240 7,650 7,200 7,470 140,100
2020/07/10 7,500 7,580 7,370 7,390 74,800
2020/07/09 7,460 7,550 7,370 7,520 62,600
2020/07/08 7,450 7,640 7,440 7,540 160,000
2020/07/07 7,210 7,480 7,150 7,480 189,600
2020/07/06 6,610 7,070 6,610 6,920 196,200
2020/07/03 6,340 6,450 6,270 6,340 51,200
2020/07/02 6,450 6,500 6,260 6,280 60,900
2020/07/01 6,600 6,620 6,470 6,480 38,900
2020/06/30 6,690 6,710 6,510 6,550 38,700
2020/06/29 6,700 6,700 6,560 6,590 59,700
2020/06/26 6,750 6,780 6,700 6,720 24,400
2020/06/25 6,710 6,830 6,700 6,750 43,000
2020/06/24 6,720 6,950 6,700 6,750 77,400
2020/06/23 6,740 6,750 6,660 6,670 34,500
2020/06/22 6,550 6,720 6,550 6,680 33,200
2020/06/19 6,550 6,550 6,430 6,540 25,600
2020/06/18 6,580 6,580 6,430 6,470 26,000
2020/06/17 6,590 6,590 6,460 6,530 25,400
2020/06/16 6,430 6,540 6,400 6,490 43,400
2020/06/15 6,540 6,550 6,220 6,230 74,000
2020/06/12 6,450 6,580 6,420 6,560 64,700
2020/06/11 6,750 6,780 6,620 6,630 59,000
2020/06/10 6,880 6,880 6,770 6,850 44,700
2020/06/09 6,710 6,900 6,680 6,890 52,600
2020/06/08 6,770 6,790 6,630 6,710 60,300
2020/06/05 6,720 6,820 6,670 6,770 38,100
2020/06/04 6,750 6,770 6,670 6,760 35,600
2020/06/03 6,760 6,790 6,640 6,780 54,300
2020/06/02 6,720 6,730 6,620 6,720 53,500
2020/06/01 6,750 6,820 6,720 6,750 38,300
2020/05/29 6,700 6,880 6,680 6,830 45,600
2020/05/28 6,850 6,850 6,630 6,710 80,100
2020/05/27 7,030 7,040 6,850 6,850 47,700
2020/05/26 6,920 7,040 6,780 7,010 61,800
2020/05/25 6,760 6,840 6,680 6,830 41,100
2020/05/22 6,760 6,760 6,600 6,660 56,900
2020/05/21 6,700 6,820 6,690 6,760 79,300
2020/05/20 6,810 6,840 6,680 6,700 66,600
2020/05/19 6,810 6,980 6,700 6,740 113,600
2020/05/18 6,560 6,770 6,480 6,680 76,100
2020/05/15 6,490 6,500 6,310 6,460 63,800
2020/05/14 6,500 6,650 6,480 6,480 73,800
2020/05/13 6,230 6,540 6,230 6,460 83,100
2020/05/12 6,330 6,420 6,250 6,330 110,100
2020/05/11 6,090 6,420 6,040 6,340 162,600
2020/05/08 5,720 5,940 5,700 5,920 103,500
2020/05/07 5,600 5,670 5,530 5,560 51,000
2020/05/01 5,700 5,730 5,530 5,600 58,400
2020/04/30 5,530 5,920 5,510 5,710 165,100
2020/04/28 5,390 5,410 5,300 5,400 53,100
2020/04/27 5,410 5,460 5,360 5,380 57,100
2020/04/24 5,350 5,400 5,260 5,350 51,600
2020/04/23 5,520 5,540 5,360 5,420 44,700
2020/04/22 5,480 5,520 5,390 5,420 75,800
2020/04/21 5,640 5,730 5,570 5,580 82,800
2020/04/20 5,660 5,740 5,610 5,690 46,400
2020/04/17 5,690 5,970 5,670 5,680 116,400
2020/04/16 5,490 5,660 5,490 5,630 49,200
2020/04/15 5,370 5,740 5,360 5,590 141,900
2020/04/14 5,080 5,290 5,010 5,280 102,700
2020/04/13 5,210 5,250 4,995 5,100 162,700
2020/04/10 5,440 5,500 5,310 5,320 68,100
2020/04/09 5,520 5,570 5,450 5,470 75,500
2020/04/08 5,440 5,600 5,420 5,530 64,600
2020/04/07 5,370 5,550 5,310 5,470 112,700
2020/04/06 5,040 5,190 4,960 5,170 66,900
2020/04/03 5,290 5,440 5,060 5,130 90,300
2020/04/02 5,480 5,560 5,350 5,360 78,800
2020/04/01 5,830 5,890 5,660 5,720 67,000
2020/03/31 6,050 6,080 5,870 5,930 64,100
2020/03/30 6,120 6,170 5,970 6,090 73,300
2020/03/27 6,280 6,280 6,050 6,260 91,000
2020/03/26 6,320 6,320 6,070 6,210 94,700
2020/03/25 6,090 6,230 5,890 6,220 83,300
2020/03/24 5,800 5,910 5,640 5,690 81,000
2020/03/23 5,970 6,040 5,680 5,790 114,200
2020/03/19 6,010 6,010 5,700 5,870 104,900
2020/03/18 5,900 6,090 5,770 5,810 155,500
2020/03/17 5,250 5,900 5,250 5,830 157,000
2020/03/16 5,680 5,790 5,440 5,440 121,800
2020/03/13 5,850 5,860 5,470 5,710 178,500
2020/03/12 6,110 6,140 5,930 5,950 113,400
2020/03/11 6,330 6,460 6,220 6,220 82,400
2020/03/10 6,240 6,440 5,970 6,390 114,000
2020/03/09 6,430 6,560 6,290 6,320 154,000
2020/03/06 6,480 6,680 6,480 6,660 219,700
2020/03/05 6,520 6,520 6,430 6,480 75,200
2020/03/04 6,450 6,540 6,390 6,490 76,800
2020/03/03 6,810 6,820 6,490 6,540 111,100
2020/03/02 6,530 6,710 6,490 6,710 132,100
2020/02/28 6,720 6,760 6,590 6,630 133,300
2020/02/27 7,050 7,080 6,910 6,920 102,200
2020/02/26 7,040 7,160 7,000 7,150 70,600
2020/02/25 7,080 7,190 7,010 7,190 139,800
2020/02/21 7,370 7,430 7,290 7,300 45,900
2020/02/20 7,570 7,570 7,390 7,410 83,800
2020/02/19 7,570 7,680 7,560 7,610 97,400
2020/02/18 7,570 7,580 7,370 7,470 81,000
2020/02/17 7,620 7,640 7,500 7,610 116,100
2020/02/14 7,850 7,860 7,670 7,680 85,000
2020/02/13 7,610 7,880 7,610 7,870 237,900
2020/02/12 7,850 7,870 7,760 7,860 37,700
2020/02/10 7,740 7,820 7,730 7,760 17,400
2020/02/07 7,810 7,890 7,760 7,780 65,500
2020/02/06 7,850 8,040 7,810 7,940 107,600
2020/02/05 7,610 7,640 7,570 7,620 35,200
2020/02/04 7,530 7,600 7,510 7,540 47,200
2020/02/03 7,570 7,700 7,540 7,630 60,000
2020/01/31 7,630 7,770 7,590 7,720 34,200
2020/01/30 7,630 7,730 7,580 7,590 48,700
2020/01/29 7,510 7,640 7,470 7,600 40,800
2020/01/28 7,510 7,610 7,510 7,590 58,500
2020/01/27 7,610 7,680 7,560 7,630 48,100
2020/01/24 7,820 7,820 7,700 7,760 32,200
2020/01/23 7,910 7,910 7,770 7,820 41,100
2020/01/22 7,780 8,000 7,780 7,980 49,100
2020/01/21 7,770 7,870 7,770 7,840 32,100
2020/01/20 7,740 7,860 7,730 7,760 47,100
2020/01/17 7,840 7,930 7,800 7,840 58,700
2020/01/16 7,830 7,930 7,820 7,840 51,700
2020/01/15 7,760 7,880 7,700 7,760 57,700
2020/01/14 7,950 7,960 7,650 7,770 65,600
2020/01/10 7,660 7,900 7,530 7,740 202,300
2020/01/09 7,440 7,480 7,330 7,430 36,200
2020/01/08 7,330 7,370 7,260 7,360 50,800
2020/01/07 7,280 7,400 7,270 7,390 30,400
2020/01/06 7,250 7,370 7,240 7,280 41,500

このページの先頭へ