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
2008/12/30 44 44 44 44 1,000
2008/12/29 42 45 42 45 9,000
2008/12/26 42 42 42 42 1,000
2008/12/25 46 46 46 46 40,000
2008/12/24 41 42 40 41 14,000
2008/12/22 42 42 40 40 17,000
2008/12/19 43 43 42 43 29,000
2008/12/18 44 45 42 42 40,000
2008/12/17 45 46 45 45 21,000
2008/12/16 48 48 46 46 31,000
2008/12/15 45 46 45 45 18,000
2008/12/12 48 49 46 46 14,000
2008/12/11 47 48 47 48 21,000
2008/12/10 45 46 45 46 8,000
2008/12/09 47 47 45 45 22,000
2008/12/08 47 47 46 47 11,000
2008/12/05 48 48 47 47 2,000
2008/12/04 49 49 47 47 12,000
2008/12/03 48 48 46 47 24,000
2008/12/02 51 51 51 51 5,000
2008/12/01 56 56 45 55 59,000
2008/11/28 63 63 54 56 10,000
2008/11/27 60 65 60 65 10,000
2008/11/26 70 70 56 65 53,000
2008/11/25 59 60 59 60 34,000
2008/11/21 49 49 49 49 1,000
2008/11/20 49 53 49 53 3,000
2008/11/19 51 54 49 49 33,000
2008/11/18 51 51 49 51 27,000
2008/11/17 57 57 50 53 41,000
2008/11/14 52 52 52 52 7,000
2008/11/13 51 51 50 50 22,000
2008/11/12 51 52 51 52 3,000
2008/11/11 52 54 51 51 12,000
2008/11/10 50 51 50 51 2,000
2008/11/07 48 52 48 52 33,000
2008/11/06 57 57 53 53 7,000
2008/11/05 54 57 54 57 16,000
2008/11/04 54 54 53 53 14,000
2008/10/31 57 57 50 54 64,000
2008/10/30 56 58 56 58 4,000
2008/10/29 61 61 55 55 16,000
2008/10/28 56 59 53 59 20,000
2008/10/27 68 68 56 56 43,000
2008/10/24 57 58 57 58 6,000
2008/10/23 57 62 56 61 12,000
2008/10/22 61 61 59 59 7,000
2008/10/21 65 65 64 64 3,000
2008/10/20 61 61 60 60 13,000
2008/10/17 62 65 62 65 2,000
2008/10/16 71 74 66 69 27,000
2008/10/15 62 65 61 65 6,000
2008/10/14 63 70 63 67 36,000
2008/10/10 52 56 52 56 28,000
2008/10/09 62 62 56 58 61,000
2008/10/08 76 76 58 59 62,000
2008/10/07 66 76 61 76 31,000
2008/10/06 85 85 71 71 17,000
2008/10/03 86 86 85 85 11,000
2008/10/02 96 96 88 88 7,000
2008/09/30 88 99 88 96 62,000
2008/09/29 91 95 86 95 23,000
2008/09/26 93 95 91 95 3,000
2008/09/25 100 100 89 93 67,000
2008/09/24 90 90 90 90 2,000
2008/09/22 90 90 90 90 3,000
2008/09/19 95 99 90 90 12,000
2008/09/17 85 92 85 92 32,000
2008/09/16 88 88 83 83 21,000
2008/09/12 86 88 86 88 20,000
2008/09/11 80 84 75 84 18,000
2008/09/10 80 82 80 81 25,000
2008/09/09 86 86 83 84 11,000
2008/09/08 86 87 82 84 48,000
2008/09/05 88 88 85 86 64,000
2008/09/04 91 91 88 90 8,000
2008/09/03 86 90 86 90 19,000
2008/09/02 91 91 88 88 27,000
2008/09/01 92 94 91 91 15,000
2008/08/29 92 92 91 91 20,000
2008/08/28 95 95 90 92 33,000
2008/08/27 96 96 93 94 17,000
2008/08/26 96 98 94 97 52,000
2008/08/25 102 104 101 104 52,000
2008/08/22 101 102 100 100 16,000
2008/08/21 100 101 100 100 7,000
2008/08/20 100 100 99 100 10,000
2008/08/19 100 100 98 100 18,000
2008/08/18 102 102 99 99 20,000
2008/08/15 99 99 98 99 6,000
2008/08/14 99 100 99 100 11,000
2008/08/13 100 100 99 99 13,000
2008/08/12 101 102 99 100 37,000
2008/08/11 102 102 100 100 3,000
2008/08/08 100 100 99 100 14,000
2008/08/07 100 100 100 100 1,000
2008/08/06 100 101 100 101 10,000
2008/08/05 100 100 98 99 14,000
2008/08/04 100 100 99 99 16,000
2008/08/01 99 100 99 99 21,000
2008/07/31 101 101 100 100 48,000
2008/07/30 102 102 101 102 10,000
2008/07/29 103 107 102 102 45,000
2008/07/28 103 103 102 102 6,000
2008/07/25 104 104 102 103 29,000
2008/07/24 99 101 99 100 16,000
2008/07/23 103 103 103 103 1,000
2008/07/22 100 101 99 101 13,000
2008/07/18 97 99 97 98 33,000
2008/07/17 99 100 97 100 38,000
2008/07/16 102 102 96 96 110,000
2008/07/15 102 102 102 102 21,000
2008/07/14 103 105 102 103 32,000
2008/07/11 103 104 103 103 7,000
2008/07/10 104 106 103 104 45,000
2008/07/09 103 105 103 105 15,000
2008/07/08 106 106 102 102 45,000
2008/07/07 102 104 102 104 31,000
2008/07/04 105 105 102 103 46,000
2008/07/03 104 104 101 104 35,000
2008/07/02 102 105 101 104 42,000
2008/07/01 104 104 103 103 20,000
2008/06/30 103 106 101 104 92,000
2008/06/27 101 108 100 103 258,000
2008/06/26 126 126 100 106 701,000
2008/06/25 104 131 100 126 1,336,000
2008/06/24 101 101 100 100 46,000
2008/06/23 100 103 98 101 93,000
2008/06/20 102 102 101 101 66,000
2008/06/19 105 105 101 103 109,000
2008/06/18 108 108 105 105 63,000
2008/06/17 108 109 104 107 181,000
2008/06/16 112 114 109 110 86,000
2008/06/13 113 114 110 111 98,000
2008/06/12 113 113 111 112 118,000
2008/06/11 118 122 113 114 166,000
2008/06/10 119 126 115 117 273,000
2008/06/09 115 119 113 118 101,000
2008/06/06 113 119 113 117 104,000
2008/06/05 110 113 110 113 33,000
2008/06/04 112 114 111 112 31,000
2008/06/03 110 111 109 110 44,000
2008/06/02 111 112 110 112 81,000
2008/05/30 114 114 111 113 43,000
2008/05/29 115 115 112 113 32,000
2008/05/28 116 116 111 113 81,000
2008/05/27 120 120 113 114 314,000
2008/05/26 119 127 115 120 1,041,000
2008/05/23 110 113 110 113 192,000
2008/05/22 110 110 108 110 161,000
2008/05/21 110 110 109 110 149,000
2008/05/20 111 113 110 110 181,000
2008/05/19 111 116 109 111 163,000
2008/05/16 113 114 109 110 181,000
2008/05/15 115 115 111 112 107,000
2008/05/14 118 118 114 115 104,000
2008/05/13 123 123 117 119 51,000
2008/05/12 132 132 120 125 209,000
2008/05/09 116 134 116 132 304,000
2008/05/08 115 116 113 115 54,000
2008/05/07 116 116 112 114 59,000
2008/05/02 117 117 117 117 1,000
2008/05/01 119 119 116 119 14,000
2008/04/30 116 119 116 119 13,000
2008/04/28 119 119 115 116 30,000
2008/04/25 125 125 120 120 73,000
2008/04/24 134 134 127 128 34,000
2008/04/23 138 138 138 138 1,000
2008/04/21 136 139 134 139 8,000
2008/04/18 137 141 136 141 8,000
2008/04/17 155 160 151 151 29,000
2008/04/16 140 155 140 150 49,000
2008/04/15 134 134 130 130 3,000
2008/04/14 130 130 129 129 3,000
2008/04/10 135 136 129 136 9,000
2008/04/09 132 135 132 135 3,000
2008/04/04 135 135 135 135 1,000
2008/04/02 136 139 135 139 6,000
2008/04/01 126 135 126 129 9,000
2008/03/31 128 145 128 136 15,000
2008/03/28 136 142 124 129 83,000
2008/03/27 138 138 138 138 1,000
2008/03/26 137 140 133 133 20,000
2008/03/25 137 144 135 144 6,000
2008/03/24 135 145 132 145 4,000
2008/03/21 122 139 122 139 35,000
2008/03/19 130 132 127 132 4,000
2008/03/18 140 140 140 140 9,000
2008/03/17 124 140 114 140 32,000
2008/03/14 124 124 108 117 32,000
2008/03/13 116 123 115 120 34,000
2008/03/12 125 129 120 120 22,000
2008/03/11 125 125 119 120 9,000
2008/03/10 135 135 125 130 7,000
2008/03/07 137 140 135 135 18,000
2008/03/06 143 143 139 139 12,000
2008/03/05 150 150 142 142 16,000
2008/03/04 146 146 145 145 8,000
2008/03/03 146 146 141 142 11,000
2008/02/29 147 148 147 148 6,000
2008/02/28 148 152 147 151 24,000
2008/02/27 147 147 147 147 2,000
2008/02/26 151 151 151 151 3,000
2008/02/25 150 157 150 151 19,000
2008/02/22 155 155 144 150 22,000
2008/02/21 157 157 157 157 2,000
2008/02/20 154 154 153 153 6,000
2008/02/19 170 170 153 158 10,000
2008/02/18 168 168 167 167 7,000
2008/02/15 151 154 148 150 24,000
2008/02/14 150 156 150 156 27,000
2008/02/13 152 157 148 150 50,000
2008/02/08 157 157 157 157 1,000
2008/02/06 165 165 157 157 3,000
2008/02/05 180 180 180 180 13,000
2008/02/04 180 180 180 180 2,000
2008/02/01 160 160 150 150 18,000
2008/01/31 160 160 160 160 1,000
2008/01/30 160 160 160 160 1,000
2008/01/28 148 148 148 148 6,000
2008/01/25 158 158 158 158 1,000
2008/01/23 158 160 154 154 9,000
2008/01/22 175 175 151 157 6,000
2008/01/21 170 170 170 170 2,000
2008/01/18 150 160 148 160 20,000
2008/01/17 175 175 165 165 9,000
2008/01/16 190 190 175 175 25,000
2008/01/15 209 210 200 210 10,000
2008/01/11 207 214 207 214 13,000
2008/01/10 207 208 207 208 7,000
2008/01/09 207 212 207 212 12,000
2008/01/08 215 215 210 210 2,000
2008/01/07 210 220 210 215 6,000
2008/01/04 210 210 210 210 2,000

このページの先頭へ