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
2024/07/19 4,355 4,395 4,295 4,305 121,900
2024/07/18 4,350 4,425 4,310 4,340 183,600
2024/07/17 4,390 4,480 4,315 4,420 282,900
2024/07/16 4,610 4,710 4,370 4,390 497,300
2024/07/12 4,400 4,440 4,350 4,370 242,400
2024/07/11 4,300 4,365 4,270 4,335 165,200
2024/07/10 4,235 4,250 4,185 4,250 147,000
2024/07/09 4,130 4,255 4,125 4,180 267,200
2024/07/08 4,040 4,185 4,010 4,180 670,600
2024/07/05 3,765 3,845 3,765 3,845 139,800
2024/07/04 3,795 3,805 3,740 3,780 189,700
2024/07/03 3,790 3,825 3,745 3,795 163,700
2024/07/02 3,810 3,860 3,805 3,845 147,000
2024/07/01 3,915 3,930 3,800 3,815 235,100
2024/06/28 4,020 4,020 3,915 3,915 199,800
2024/06/27 3,995 4,035 3,965 4,000 129,200
2024/06/26 3,980 4,010 3,960 4,000 132,300
2024/06/25 3,980 3,990 3,945 3,950 83,400
2024/06/24 3,890 3,950 3,885 3,940 100,900
2024/06/21 3,890 3,920 3,875 3,875 139,400
2024/06/20 3,795 3,850 3,765 3,845 127,300
2024/06/19 3,835 3,835 3,740 3,800 148,400
2024/06/18 3,900 3,910 3,850 3,855 68,000
2024/06/17 3,890 3,910 3,850 3,885 149,800
2024/06/14 3,850 3,890 3,840 3,885 119,000
2024/06/13 3,880 3,880 3,780 3,825 116,600
2024/06/12 3,860 3,910 3,850 3,880 110,600
2024/06/11 3,810 3,850 3,780 3,830 90,800
2024/06/10 3,805 3,855 3,775 3,845 119,900
2024/06/07 3,750 3,805 3,735 3,755 110,200
2024/06/06 3,775 3,880 3,735 3,760 247,300
2024/06/05 3,655 3,710 3,620 3,705 139,500
2024/06/04 3,685 3,700 3,645 3,675 78,800
2024/06/03 3,705 3,705 3,655 3,700 86,900
2024/05/31 3,670 3,695 3,645 3,695 131,100
2024/05/30 3,640 3,670 3,565 3,665 114,500
2024/05/29 3,710 3,715 3,635 3,660 106,900
2024/05/28 3,770 3,800 3,695 3,710 120,800
2024/05/27 3,750 3,765 3,710 3,750 125,400
2024/05/24 3,730 3,810 3,730 3,740 191,400
2024/05/23 3,715 3,750 3,680 3,735 105,700
2024/05/22 3,670 3,740 3,645 3,720 168,700
2024/05/21 3,640 3,670 3,630 3,665 123,600
2024/05/20 3,565 3,660 3,555 3,640 184,600
2024/05/17 3,525 3,595 3,505 3,555 113,800
2024/05/16 3,565 3,565 3,505 3,555 86,600
2024/05/15 3,580 3,580 3,515 3,530 90,600
2024/05/14 3,555 3,585 3,510 3,565 110,300
2024/05/13 3,550 3,595 3,535 3,575 163,700
2024/05/10 3,520 3,575 3,505 3,530 165,800
2024/05/09 3,460 3,540 3,460 3,525 272,000
2024/05/08 3,385 3,475 3,375 3,450 293,100
2024/05/07 3,275 3,355 3,275 3,355 162,000
2024/05/02 3,270 3,300 3,255 3,260 101,400
2024/05/01 3,300 3,300 3,245 3,270 168,800
2024/04/30 3,275 3,340 3,225 3,325 243,700
2024/04/26 3,340 3,350 3,260 3,260 723,400
2024/04/25 3,425 3,430 3,360 3,360 226,300
2024/04/24 3,350 3,430 3,330 3,430 356,700
2024/04/23 3,300 3,320 3,275 3,300 168,100
2024/04/22 3,280 3,330 3,250 3,285 296,600
2024/04/19 3,420 3,425 3,260 3,270 358,300
2024/04/18 3,390 3,490 3,380 3,420 296,800
2024/04/17 3,435 3,475 3,315 3,390 411,700
2024/04/16 3,450 3,480 3,345 3,345 643,700
2024/04/15 3,770 3,790 3,480 3,480 1,042,800
2024/04/12 4,105 4,210 4,070 4,180 209,700
2024/04/11 4,100 4,140 4,055 4,130 160,800
2024/04/10 4,150 4,190 4,110 4,125 97,300
2024/04/09 4,215 4,220 4,080 4,130 143,600
2024/04/08 4,170 4,220 4,070 4,150 251,900
2024/04/05 4,090 4,195 4,055 4,130 219,400
2024/04/04 4,160 4,265 4,140 4,210 124,900
2024/04/03 4,210 4,245 4,150 4,160 134,800
2024/04/02 4,340 4,350 4,285 4,320 96,000
2024/04/01 4,435 4,495 4,360 4,375 74,900
2024/03/29 4,310 4,410 4,300 4,410 83,900
2024/03/28 4,380 4,380 4,255 4,275 115,200
2024/03/27 4,340 4,400 4,335 4,390 142,400
2024/03/26 4,370 4,400 4,330 4,335 96,900
2024/03/25 4,460 4,465 4,355 4,405 83,400
2024/03/22 4,440 4,515 4,415 4,475 106,200
2024/03/21 4,515 4,540 4,375 4,375 106,000
2024/03/19 4,445 4,530 4,410 4,525 89,700
2024/03/18 4,450 4,485 4,325 4,440 156,900
2024/03/15 4,480 4,520 4,415 4,425 83,500
2024/03/14 4,490 4,545 4,455 4,530 137,100
2024/03/13 4,460 4,465 4,370 4,420 132,100
2024/03/12 4,360 4,490 4,305 4,480 156,700
2024/03/11 4,250 4,320 4,235 4,305 73,500
2024/03/08 4,190 4,415 4,170 4,320 178,700
2024/03/07 4,285 4,340 4,215 4,230 162,900
2024/03/06 4,155 4,435 4,155 4,310 322,800
2024/03/05 4,040 4,090 3,985 4,085 72,000
2024/03/04 4,070 4,105 4,015 4,045 76,000
2024/03/01 4,115 4,165 4,060 4,085 112,400
2024/02/29 4,200 4,205 4,055 4,115 122,200
2024/02/28 4,090 4,210 4,090 4,170 159,200
2024/02/27 4,045 4,090 4,015 4,060 134,300
2024/02/26 3,945 3,990 3,890 3,985 155,500
2024/02/22 3,905 3,970 3,895 3,925 87,500
2024/02/21 3,850 3,995 3,815 3,915 180,700
2024/02/20 3,895 3,895 3,750 3,820 124,900
2024/02/19 3,790 3,815 3,760 3,815 135,200
2024/02/16 3,825 3,845 3,810 3,810 100,000
2024/02/15 3,950 3,955 3,845 3,860 131,000
2024/02/14 3,910 3,970 3,890 3,930 125,800
2024/02/13 3,965 3,975 3,895 3,955 172,600
2024/02/09 4,000 4,030 3,925 3,925 215,200
2024/02/08 4,100 4,130 4,030 4,040 166,200
2024/02/07 4,140 4,160 4,065 4,130 122,500
2024/02/06 4,085 4,175 4,065 4,140 145,500
2024/02/05 4,090 4,145 4,070 4,125 107,500
2024/02/02 4,175 4,200 4,085 4,085 102,300
2024/02/01 4,150 4,150 4,090 4,095 113,700
2024/01/31 4,120 4,190 4,105 4,175 103,300
2024/01/30 4,230 4,250 4,110 4,125 158,100
2024/01/29 4,205 4,260 4,185 4,250 106,900
2024/01/26 4,080 4,210 4,060 4,195 171,100
2024/01/25 4,210 4,230 4,090 4,120 161,100
2024/01/24 4,295 4,310 4,205 4,205 124,300
2024/01/23 4,305 4,380 4,275 4,315 160,400
2024/01/22 4,380 4,380 4,260 4,305 205,700
2024/01/19 4,425 4,475 4,330 4,350 247,400
2024/01/18 4,445 4,530 4,390 4,390 233,500
2024/01/17 4,245 4,440 4,235 4,390 299,300
2024/01/16 4,430 4,490 4,175 4,185 319,400
2024/01/15 4,650 4,725 4,350 4,425 489,800
2024/01/12 4,540 4,600 4,410 4,515 312,300
2024/01/11 4,800 4,810 4,540 4,610 284,700
2024/01/10 4,780 4,840 4,720 4,795 227,100
2024/01/09 4,665 4,840 4,615 4,840 253,500
2024/01/05 4,715 4,715 4,570 4,620 188,900
2024/01/04 4,560 4,705 4,525 4,695 136,400
2023/12/29 4,780 4,800 4,675 4,700 79,700
2023/12/28 4,780 4,800 4,720 4,750 66,500
2023/12/27 4,685 4,815 4,615 4,775 131,500
2023/12/26 4,645 4,690 4,590 4,690 96,900
2023/12/25 4,700 4,700 4,605 4,670 79,700
2023/12/22 4,605 4,710 4,605 4,670 127,200
2023/12/21 4,630 4,660 4,575 4,615 124,600
2023/12/20 4,620 4,750 4,590 4,660 215,900
2023/12/19 4,485 4,565 4,465 4,565 105,500
2023/12/18 4,415 4,575 4,415 4,505 122,100
2023/12/15 4,510 4,555 4,420 4,475 186,200
2023/12/14 4,590 4,660 4,435 4,515 210,700
2023/12/13 4,455 4,545 4,370 4,380 158,500
2023/12/12 4,315 4,550 4,315 4,410 311,900
2023/12/11 4,210 4,285 4,195 4,255 120,800
2023/12/08 4,185 4,205 4,085 4,175 297,000
2023/12/07 4,420 4,420 4,210 4,210 538,700
2023/12/06 4,600 4,620 4,435 4,490 680,600
2023/12/05 4,755 4,795 4,670 4,670 170,400
2023/12/04 4,740 4,825 4,730 4,805 241,100
2023/12/01 4,700 4,815 4,660 4,675 150,600
2023/11/30 4,660 4,730 4,595 4,695 140,000
2023/11/29 4,670 4,795 4,635 4,655 167,500
2023/11/28 4,580 4,740 4,570 4,670 208,700
2023/11/27 4,480 4,545 4,405 4,530 112,000
2023/11/24 4,565 4,565 4,425 4,475 156,100
2023/11/22 4,545 4,595 4,515 4,565 123,800
2023/11/21 4,465 4,545 4,425 4,530 131,400
2023/11/20 4,685 4,705 4,455 4,470 216,300
2023/11/17 4,620 4,755 4,620 4,680 261,000
2023/11/16 4,560 4,670 4,550 4,620 224,400
2023/11/15 4,470 4,575 4,450 4,560 153,000
2023/11/14 4,425 4,525 4,400 4,430 153,400
2023/11/13 4,415 4,435 4,315 4,425 182,000
2023/11/10 4,415 4,440 4,360 4,415 183,300
2023/11/09 4,520 4,565 4,415 4,440 254,400
2023/11/08 4,390 4,615 4,365 4,530 405,900
2023/11/07 4,130 4,475 4,120 4,440 384,400
2023/11/06 4,030 4,115 4,025 4,115 205,100
2023/11/02 4,025 4,035 3,885 3,990 357,700
2023/11/01 4,145 4,150 4,015 4,060 336,700
2023/10/31 4,200 4,215 4,080 4,150 334,800
2023/10/30 4,305 4,380 4,225 4,230 214,200
2023/10/27 4,165 4,300 4,145 4,300 267,000
2023/10/26 4,290 4,350 4,220 4,235 355,500
2023/10/25 4,205 4,385 4,175 4,330 500,600
2023/10/24 4,055 4,270 4,055 4,235 613,900
2023/10/23 4,030 4,180 4,010 4,030 724,300
2023/10/20 3,920 3,940 3,835 3,890 306,700
2023/10/19 3,840 3,950 3,825 3,940 406,300
2023/10/18 3,760 3,865 3,715 3,860 398,000
2023/10/17 3,720 3,845 3,690 3,725 617,500
2023/10/16 3,370 3,795 3,370 3,590 961,300
2023/10/13 3,555 3,610 3,525 3,560 412,300
2023/10/12 3,570 3,610 3,530 3,610 332,700
2023/10/11 3,575 3,610 3,510 3,590 422,600
2023/10/10 3,400 3,545 3,395 3,505 370,800
2023/10/06 3,295 3,420 3,240 3,410 469,400
2023/10/05 3,095 3,170 3,065 3,135 172,600
2023/10/04 3,045 3,115 3,035 3,070 198,800
2023/10/03 3,165 3,195 3,080 3,080 163,500
2023/10/02 3,250 3,260 3,160 3,165 198,300
2023/09/29 3,135 3,245 3,125 3,190 236,600
2023/09/28 3,145 3,155 3,080 3,115 117,300
2023/09/27 3,100 3,175 3,100 3,155 144,400
2023/09/26 3,200 3,200 3,110 3,120 106,400

このページの先頭へ