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
2010/12/30 530 530 516 524 51,000
2010/12/29 522 525 520 525 16,000
2010/12/28 512 525 510 524 49,000
2010/12/27 483 520 483 512 116,000
2010/12/24 464 488 461 484 89,000
2010/12/22 492 494 470 472 161,000
2010/12/21 502 512 491 492 162,000
2010/12/20 525 526 507 522 32,000
2010/12/17 530 534 511 525 89,000
2010/12/16 540 542 534 534 13,000
2010/12/15 544 544 534 540 30,000
2010/12/14 534 544 534 544 49,000
2010/12/13 530 539 530 533 42,000
2010/12/10 522 528 522 527 23,000
2010/12/09 523 533 520 527 48,000
2010/12/08 522 529 521 523 69,000
2010/12/07 537 540 526 529 87,000
2010/12/06 535 545 535 544 73,000
2010/12/03 550 553 541 549 79,000
2010/12/02 534 560 532 544 348,000
2010/12/01 528 530 528 530 33,000
2010/11/30 530 530 525 529 25,000
2010/11/29 535 538 529 531 58,000
2010/11/26 535 536 524 528 54,000
2010/11/25 534 539 525 530 43,000
2010/11/24 521 534 521 530 32,000
2010/11/22 520 539 520 534 51,000
2010/11/19 528 528 513 520 42,000
2010/11/18 526 536 520 523 42,000
2010/11/17 523 539 523 535 31,000
2010/11/16 523 539 513 538 140,000
2010/11/15 515 517 491 517 123,000
2010/11/12 500 528 499 515 159,000
2010/11/11 542 551 520 520 182,000
2010/11/10 500 543 500 535 259,000
2010/11/09 475 500 475 498 340,000
2010/11/08 440 495 440 469 354,000
2010/11/05 414 430 414 430 84,000
2010/11/04 411 422 411 417 35,000
2010/11/02 404 415 404 415 41,000
2010/11/01 411 411 402 404 16,000
2010/10/29 408 410 400 410 26,000
2010/10/28 420 420 404 408 55,000
2010/10/27 404 428 403 413 153,000
2010/10/26 379 399 379 399 93,000
2010/10/25 380 380 375 378 15,000
2010/10/22 379 379 375 375 21,000
2010/10/21 375 375 366 369 29,000
2010/10/20 370 370 350 359 35,000
2010/10/19 376 376 367 371 46,000
2010/10/18 379 382 375 375 76,000
2010/10/15 390 394 366 373 128,000
2010/10/14 384 384 377 377 31,000
2010/10/13 370 389 359 380 49,000
2010/10/12 375 375 358 362 58,000
2010/10/08 363 383 350 383 85,000
2010/10/07 393 393 362 362 102,000
2010/10/06 385 395 384 393 32,000
2010/10/05 393 393 382 391 31,000
2010/10/04 395 396 388 390 63,000
2010/10/01 378 390 372 384 116,000
2010/09/30 368 372 357 368 91,000
2010/09/29 350 361 350 360 42,000
2010/09/28 345 347 345 347 7,000
2010/09/27 352 368 345 346 58,000
2010/09/24 338 350 338 348 73,000
2010/09/22 344 347 340 346 55,000
2010/09/21 364 367 340 349 79,000
2010/09/17 367 370 350 361 84,000
2010/09/16 381 381 375 375 21,000
2010/09/15 379 383 375 383 33,000
2010/09/14 405 405 377 384 77,000
2010/09/13 390 407 385 407 133,000
2010/09/10 348 382 348 382 75,000
2010/09/09 340 349 340 349 22,000
2010/09/08 336 341 336 341 16,000
2010/09/07 338 345 335 338 21,000
2010/09/06 345 346 335 337 21,000
2010/09/03 343 345 338 345 47,000
2010/09/02 336 342 333 338 24,000
2010/09/01 333 335 332 335 9,000
2010/08/31 337 337 330 333 16,000
2010/08/30 337 341 331 335 33,000
2010/08/27 319 330 319 324 20,000
2010/08/26 329 329 323 325 8,000
2010/08/25 330 330 322 325 42,000
2010/08/24 331 332 324 330 51,000
2010/08/23 335 335 325 331 26,000
2010/08/20 330 338 330 335 33,000
2010/08/19 328 343 328 338 60,000
2010/08/18 328 328 324 327 10,000
2010/08/17 326 328 325 326 16,000
2010/08/16 325 328 325 325 18,000
2010/08/13 319 325 318 321 22,000
2010/08/12 329 329 315 322 16,000
2010/08/11 327 335 327 332 23,000
2010/08/10 322 333 320 322 22,000
2010/08/09 337 337 330 334 15,000
2010/08/06 335 346 325 337 20,000
2010/08/05 348 348 340 340 5,000
2010/08/04 332 345 331 345 14,000
2010/08/03 337 346 331 346 12,000
2010/08/02 344 344 337 343 7,000
2010/07/30 353 353 330 340 34,000
2010/07/29 328 340 321 340 28,000
2010/07/28 325 325 325 325 1,000
2010/07/27 318 324 318 324 8,000
2010/07/26 315 320 315 317 17,000
2010/07/23 309 315 309 314 20,000
2010/07/22 300 309 291 309 22,000
2010/07/21 319 319 295 302 43,000
2010/07/20 319 322 316 319 9,000
2010/07/16 325 327 315 327 12,000
2010/07/15 328 329 325 325 5,000
2010/07/14 313 330 313 325 27,000
2010/07/13 327 328 315 315 24,000
2010/07/12 331 331 322 330 16,000
2010/07/09 360 360 344 345 43,000
2010/07/08 378 380 356 361 55,000
2010/07/07 374 375 353 370 72,000
2010/07/06 344 390 340 370 136,000
2010/07/05 313 335 313 335 27,000
2010/07/02 312 313 308 311 15,000
2010/07/01 317 317 308 309 23,000
2010/06/30 306 315 302 309 29,000
2010/06/29 290 296 289 296 12,000
2010/06/28 305 305 298 298 16,000
2010/06/25 289 306 285 305 40,000
2010/06/24 266 289 266 289 57,000
2010/06/23 290 290 271 274 144,000
2010/06/22 307 307 294 295 77,000
2010/06/21 312 312 307 307 18,000
2010/06/18 312 312 309 311 17,000
2010/06/17 312 312 311 311 16,000
2010/06/16 312 312 307 312 27,000
2010/06/15 309 309 305 307 14,000
2010/06/14 311 311 306 308 23,000
2010/06/11 314 314 307 310 24,000
2010/06/10 306 306 303 306 124,000
2010/06/09 309 309 300 300 23,000
2010/06/08 310 310 307 307 37,000
2010/06/07 327 327 315 318 18,000
2010/06/04 325 331 323 325 39,000
2010/06/03 323 330 322 330 19,000
2010/06/02 316 319 316 319 6,000
2010/06/01 327 335 322 324 17,000
2010/05/31 319 340 303 335 48,000
2010/05/28 316 316 306 306 60,000
2010/05/27 295 305 294 300 58,000
2010/05/26 309 318 300 301 61,000
2010/05/25 340 340 303 309 45,000
2010/05/24 336 336 326 335 53,000
2010/05/21 329 336 310 320 88,000
2010/05/20 345 365 330 330 73,000
2010/05/19 358 358 331 341 139,000
2010/05/18 383 400 365 372 81,000
2010/05/17 404 404 383 383 44,000
2010/05/14 414 414 405 405 5,000
2010/05/13 410 422 410 410 16,000
2010/05/12 413 419 410 410 21,000
2010/05/11 430 430 412 413 27,000
2010/05/10 416 425 414 421 27,000
2010/05/07 420 429 390 416 56,000
2010/05/06 424 442 423 423 23,000
2010/04/30 439 443 434 443 14,000
2010/04/28 434 445 426 427 73,000
2010/04/27 458 459 445 447 31,000
2010/04/26 459 466 455 457 36,000
2010/04/23 456 460 445 459 31,000
2010/04/22 450 464 450 456 50,000
2010/04/21 420 460 420 450 217,000
2010/04/20 415 423 400 420 90,000
2010/04/19 398 419 385 412 132,000
2010/04/16 421 421 398 411 93,000
2010/04/15 443 443 425 428 60,000
2010/04/14 448 448 443 444 18,000
2010/04/13 456 460 443 452 46,000
2010/04/12 426 449 425 448 62,000
2010/04/09 450 450 427 430 85,000
2010/04/08 450 453 448 451 27,000
2010/04/07 448 455 446 447 86,000
2010/04/06 477 478 445 464 289,000
2010/04/05 473 473 459 461 71,000
2010/04/02 488 488 473 478 72,000
2010/04/01 499 499 484 495 72,000
2010/03/31 484 507 484 499 75,000
2010/03/30 484 484 475 479 18,000
2010/03/29 485 485 472 482 28,000
2010/03/26 494 497 483 485 43,000
2010/03/25 508 509 497 498 90,000
2010/03/24 465 510 465 510 171,000
2010/03/23 458 463 455 463 41,000
2010/03/19 445 456 444 455 107,000
2010/03/18 448 448 441 446 51,000
2010/03/17 450 450 441 445 68,000
2010/03/16 445 450 438 450 43,000
2010/03/15 450 452 438 450 69,000
2010/03/12 445 449 439 449 50,000
2010/03/11 452 452 436 449 60,000
2010/03/10 450 460 440 456 105,000
2010/03/09 469 469 431 445 206,000
2010/03/08 495 496 457 470 233,000
2010/03/05 510 510 480 500 91,000
2010/03/04 510 511 507 511 17,000
2010/03/03 515 520 505 518 47,000
2010/03/02 507 522 505 505 59,000
2010/03/01 520 540 503 520 263,000
2010/02/26 452 470 442 470 44,000
2010/02/25 461 470 445 465 77,000
2010/02/24 464 508 460 464 262,000
2010/02/23 470 470 457 468 90,000
2010/02/22 469 473 456 472 226,000
2010/02/19 437 479 431 460 454,000
2010/02/18 417 440 400 440 312,000
2010/02/17 420 430 390 423 414,000
2010/02/16 381 431 381 427 744,000
2010/02/15 352 352 350 351 30,000
2010/02/12 359 359 349 352 56,000
2010/02/10 351 370 351 363 39,000
2010/02/09 368 368 356 356 36,000
2010/02/08 366 380 357 380 30,000
2010/02/05 366 366 356 360 11,000
2010/02/04 378 378 363 378 44,000
2010/02/03 367 378 366 378 112,000
2010/02/02 370 370 366 370 55,000
2010/02/01 380 380 367 371 17,000
2010/01/29 364 380 359 380 39,000
2010/01/28 362 370 360 362 8,000
2010/01/27 373 378 348 378 59,000
2010/01/26 354 380 350 380 77,000
2010/01/25 374 375 350 362 43,000
2010/01/22 355 375 355 374 114,000
2010/01/21 360 365 353 360 28,000
2010/01/20 340 360 340 360 149,000
2010/01/19 299 325 297 320 77,000
2010/01/18 312 312 298 300 29,000
2010/01/15 311 324 297 305 60,000
2010/01/14 280 327 280 322 168,000
2010/01/13 338 344 337 344 14,000
2010/01/12 337 341 320 340 82,000
2010/01/08 345 349 338 340 17,000
2010/01/07 351 360 343 343 28,000
2010/01/06 371 371 349 359 10,000
2010/01/05 386 388 337 360 56,000
2010/01/04 385 386 378 386 31,000

このページの先頭へ