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
2013/12/30 4,385 4,455 4,335 4,450 145,800
2013/12/27 4,400 4,400 4,305 4,335 108,100
2013/12/26 4,425 4,435 4,320 4,340 163,000
2013/12/25 4,545 4,545 4,370 4,410 215,400
2013/12/24 4,500 4,565 4,465 4,525 377,600
2013/12/20 4,480 4,540 4,440 4,460 169,400
2013/12/19 4,540 4,590 4,465 4,485 186,200
2013/12/18 4,415 4,600 4,405 4,515 462,400
2013/12/17 4,320 4,410 4,320 4,385 208,600
2013/12/16 4,230 4,335 4,230 4,295 117,500
2013/12/13 4,340 4,405 4,285 4,300 272,600
2013/12/12 4,255 4,380 4,235 4,340 378,400
2013/12/11 4,260 4,280 4,155 4,230 171,700
2013/12/10 4,210 4,280 4,190 4,270 241,000
2013/12/09 3,960 4,255 3,955 4,240 626,600
2013/12/06 3,830 3,990 3,810 3,955 639,600
2013/12/05 4,170 4,300 4,095 4,130 468,300
2013/12/04 4,170 4,220 4,145 4,170 176,400
2013/12/03 4,140 4,220 4,115 4,200 249,000
2013/12/02 4,000 4,125 3,990 4,100 199,600
2013/11/29 3,990 4,050 3,970 3,990 98,000
2013/11/28 4,120 4,120 4,015 4,030 105,600
2013/11/27 4,050 4,225 4,020 4,115 437,400
2013/11/26 3,865 4,080 3,810 4,030 283,500
2013/11/25 3,855 3,890 3,840 3,865 97,200
2013/11/22 3,890 3,935 3,830 3,845 133,100
2013/11/21 3,920 3,930 3,850 3,895 194,300
2013/11/20 3,810 3,950 3,795 3,935 193,300
2013/11/19 3,855 3,855 3,755 3,810 115,900
2013/11/18 3,830 3,850 3,760 3,835 93,300
2013/11/15 3,810 3,875 3,805 3,830 120,400
2013/11/14 3,810 3,860 3,790 3,815 108,500
2013/11/13 3,875 3,970 3,805 3,820 146,900
2013/11/12 3,780 3,905 3,780 3,885 144,300
2013/11/11 3,800 3,815 3,720 3,785 151,600
2013/11/08 3,750 3,825 3,730 3,745 120,400
2013/11/07 3,785 3,840 3,720 3,760 154,000
2013/11/06 3,950 3,950 3,775 3,800 262,800
2013/11/05 3,755 3,965 3,700 3,955 285,500
2013/11/01 3,890 3,915 3,705 3,760 365,400
2013/10/31 3,915 4,030 3,875 3,890 146,500
2013/10/30 3,920 4,085 3,905 3,955 214,000
2013/10/29 3,960 4,070 3,890 3,960 274,200
2013/10/28 4,250 4,275 3,820 4,020 731,100
2013/10/25 4,240 4,400 4,100 4,300 689,000
2013/10/24 3,945 4,200 3,855 4,195 887,900
2013/10/23 3,700 3,905 3,665 3,905 523,100
2013/10/22 3,720 3,730 3,610 3,670 163,000
2013/10/21 3,680 3,800 3,670 3,720 380,800
2013/10/18 3,555 3,640 3,500 3,640 240,700
2013/10/17 3,445 3,600 3,445 3,530 523,100
2013/10/16 3,305 3,370 3,300 3,350 286,200
2013/10/15 3,365 3,380 3,280 3,315 215,900
2013/10/11 3,450 3,460 3,220 3,365 783,600
2013/10/10 3,395 3,430 3,370 3,390 195,600
2013/10/09 3,395 3,425 3,370 3,380 156,200
2013/10/08 3,360 3,440 3,360 3,405 168,300
2013/10/07 3,370 3,540 3,250 3,400 602,100
2013/10/04 3,420 3,490 3,400 3,440 155,300
2013/10/03 3,520 3,560 3,475 3,480 206,200
2013/10/02 3,695 3,715 3,580 3,590 187,800
2013/10/01 3,685 3,730 3,670 3,670 171,000
2013/09/30 3,745 3,745 3,640 3,690 172,800
2013/09/27 3,775 3,785 3,720 3,770 175,100
2013/09/26 3,755 3,790 3,750 3,770 239,100
2013/09/25 3,680 3,765 3,665 3,760 242,200
2013/09/24 3,580 3,655 3,565 3,650 143,300
2013/09/20 3,710 3,720 3,540 3,580 181,500
2013/09/19 3,640 3,665 3,585 3,660 216,400
2013/09/18 3,500 3,555 3,480 3,510 93,000
2013/09/17 3,440 3,575 3,420 3,495 221,100
2013/09/13 3,465 3,465 3,385 3,415 191,700
2013/09/12 3,500 3,535 3,385 3,395 215,800
2013/09/11 3,515 3,570 3,465 3,545 142,900
2013/09/10 3,605 3,615 3,420 3,445 225,800
2013/09/09 3,535 3,675 3,485 3,600 339,800
2013/09/06 3,760 3,760 3,395 3,475 520,200
2013/09/05 3,700 3,830 3,695 3,755 345,400
2013/09/04 3,550 3,660 3,510 3,655 163,400
2013/09/03 3,595 3,595 3,510 3,580 202,500
2013/09/02 3,380 3,550 3,370 3,515 204,500
2013/08/30 3,265 3,460 3,265 3,450 506,400
2013/08/29 3,290 3,310 3,160 3,200 310,900
2013/08/28 3,230 3,330 3,135 3,295 361,000
2013/08/27 3,520 3,520 3,365 3,410 264,300
2013/08/26 3,630 3,630 3,500 3,510 205,400
2013/08/23 3,845 3,850 3,610 3,645 227,300
2013/08/22 3,730 3,820 3,565 3,755 282,300
2013/08/21 3,850 4,030 3,750 3,790 577,600
2013/08/20 3,560 3,780 3,540 3,775 362,300
2013/08/19 3,480 3,680 3,475 3,615 403,900
2013/08/16 3,210 3,570 3,205 3,500 585,800
2013/08/15 3,300 3,345 3,200 3,210 448,700
2013/08/14 3,450 3,570 3,090 3,360 1,310,800
2013/08/13 3,650 3,670 3,465 3,490 444,600
2013/08/12 3,735 3,750 3,650 3,695 219,900
2013/08/09 3,650 3,730 3,645 3,710 194,500
2013/08/08 3,705 3,795 3,620 3,625 340,000
2013/08/07 3,850 3,870 3,725 3,745 358,200
2013/08/06 4,030 4,030 3,730 3,920 644,500
2013/08/05 4,000 4,175 3,990 4,175 146,800
2013/08/02 3,970 4,110 3,905 4,070 172,900
2013/08/01 3,890 3,950 3,730 3,905 392,900
2013/07/31 4,170 4,170 3,810 3,900 471,000
2013/07/30 4,175 4,180 4,070 4,140 373,900
2013/07/29 4,300 4,300 4,150 4,175 203,100
2013/07/26 4,265 4,270 4,210 4,230 270,600
2013/07/25 4,535 4,535 4,300 4,310 481,200
2013/07/24 4,470 4,550 4,460 4,510 383,600
2013/07/23 4,200 4,445 4,200 4,400 297,200
2013/07/22 4,260 4,275 4,150 4,200 218,400
2013/07/19 4,395 4,420 4,105 4,210 423,200
2013/07/18 4,460 4,475 4,360 4,390 203,300
2013/07/17 4,320 4,520 4,320 4,415 279,300
2013/07/16 4,480 4,520 4,300 4,365 413,300
2013/07/12 4,760 4,835 4,430 4,535 15,200
2013/07/11 5,110 5,110 4,715 4,755 21,200
2013/07/10 5,170 5,200 5,120 5,180 4,800
2013/07/09 4,980 5,120 4,915 5,090 4,600
2013/07/08 5,050 5,140 4,990 5,070 6,700
2013/07/05 5,190 5,190 5,000 5,150 4,700
2013/07/04 5,100 5,180 5,070 5,180 3,100
2013/07/03 5,230 5,230 5,020 5,150 7,000
2013/07/02 4,990 5,130 4,990 5,130 13,700
2013/07/01 4,820 4,970 4,710 4,875 19,000
2013/06/28 4,665 4,750 4,615 4,750 22,700
2013/06/27 4,510 4,755 4,445 4,660 99,300
2013/06/26 4,410 4,630 4,375 4,440 35,900
2013/06/25 4,265 4,350 4,200 4,340 19,000
2013/06/24 4,310 4,450 4,230 4,265 24,200
2013/06/21 4,055 4,245 4,000 4,240 21,600
2013/06/20 4,100 4,270 4,100 4,195 27,300
2013/06/19 4,500 4,500 4,100 4,200 50,800
2013/06/18 4,600 4,650 4,435 4,470 9,500
2013/06/17 4,565 4,565 4,450 4,525 18,100
2013/06/14 4,800 4,800 4,425 4,585 27,400
2013/06/13 4,840 4,840 4,510 4,620 15,400
2013/06/12 4,740 4,880 4,640 4,865 11,600
2013/06/11 4,885 4,900 4,755 4,840 13,700
2013/06/10 4,750 4,860 4,705 4,850 17,000
2013/06/07 4,610 4,670 4,265 4,540 34,700
2013/06/06 5,140 5,140 4,770 4,845 31,700
2013/06/05 5,050 5,250 5,010 5,220 43,800
2013/06/04 5,060 5,220 4,990 5,040 19,800
2013/06/03 5,230 5,300 5,110 5,190 22,400
2013/05/31 5,220 5,310 5,160 5,220 40,400
2013/05/30 5,150 5,190 4,990 5,080 30,500
2013/05/29 4,990 5,100 4,990 5,060 176,900
2013/05/28 4,960 5,100 4,870 4,930 253,200
2013/05/27 5,020 5,170 4,800 4,990 176,500
2013/05/24 5,150 5,440 4,590 5,100 524,600
2013/05/23 5,480 5,510 5,100 5,100 362,200
2013/05/22 5,460 5,480 5,440 5,440 245,100
2013/05/21 5,560 5,690 5,450 5,470 299,900
2013/05/20 5,710 5,720 5,550 5,600 208,300
2013/05/17 5,350 5,640 5,260 5,560 159,500
2013/05/16 5,600 5,640 5,180 5,440 340,800
2013/05/15 5,820 5,830 5,520 5,550 290,800
2013/05/14 5,910 5,910 5,740 5,880 188,200
2013/05/13 6,020 6,020 5,830 5,900 549,500
2013/05/10 5,530 5,590 5,440 5,460 139,100
2013/05/09 5,650 5,710 5,500 5,600 141,000
2013/05/08 5,750 5,750 5,550 5,650 211,000
2013/05/07 5,750 5,800 5,650 5,750 192,500
2013/05/02 5,560 5,880 5,490 5,750 338,600
2013/05/01 5,760 5,840 5,560 5,620 267,600
2013/04/30 5,850 5,850 5,710 5,760 264,400
2013/04/26 5,800 5,880 5,560 5,810 446,700
2013/04/25 5,900 5,900 5,600 5,700 471,500
2013/04/24 5,390 5,950 5,300 5,930 1,057,000
2013/04/23 5,040 5,310 5,010 5,300 675,000
2013/04/22 4,990 5,020 4,955 4,980 167,900
2013/04/19 4,990 5,010 4,960 5,000 108,600
2013/04/18 5,010 5,040 4,960 4,990 142,700
2013/04/17 4,950 5,070 4,930 5,000 127,800
2013/04/16 4,950 4,985 4,900 4,915 117,700
2013/04/15 5,000 5,100 5,000 5,010 111,500
2013/04/12 5,230 5,250 5,010 5,050 310,700
2013/04/11 5,190 5,200 5,060 5,150 147,000
2013/04/10 5,040 5,190 5,040 5,170 157,800
2013/04/09 5,090 5,150 5,000 5,040 270,400
2013/04/08 5,200 5,200 5,070 5,120 276,100
2013/04/05 5,340 5,370 5,100 5,110 681,400
2013/04/04 4,800 4,935 4,735 4,860 214,600
2013/04/03 4,960 4,970 4,795 4,890 155,100
2013/04/02 4,700 4,960 4,660 4,940 245,600
2013/04/01 5,040 5,080 4,710 4,780 253,500
2013/03/29 5,160 5,190 5,010 5,110 121,000
2013/03/28 5,120 5,260 5,100 5,200 308,700
2013/03/27 4,935 5,170 4,925 5,100 316,400
2013/03/26 4,880 4,930 4,815 4,870 148,900
2013/03/25 4,950 4,985 4,770 4,840 200,500
2013/03/22 4,880 4,990 4,825 4,905 339,100
2013/03/21 4,850 4,890 4,700 4,810 333,800
2013/03/19 5,000 5,000 4,855 4,890 251,500
2013/03/18 4,810 5,000 4,800 5,000 592,300
2013/03/15 5,250 5,250 5,110 5,150 124,900
2013/03/14 5,120 5,200 5,080 5,130 146,900
2013/03/13 5,200 5,290 5,020 5,120 247,600
2013/03/12 5,420 5,420 5,100 5,200 297,700
2013/03/11 5,450 5,450 5,270 5,350 254,800
2013/03/08 5,210 5,490 5,100 5,200 567,700
2013/03/07 4,945 5,230 4,910 5,210 631,600
2013/03/06 4,800 4,865 4,650 4,770 274,200
2013/03/05 4,905 4,925 4,760 4,830 181,800
2013/03/04 4,930 4,970 4,875 4,905 171,400
2013/03/01 4,880 4,980 4,710 4,880 406,000
2013/02/28 4,540 4,900 4,510 4,860 634,100
2013/02/27 4,335 4,535 4,335 4,490 369,800
2013/02/26 4,260 4,390 4,255 4,365 209,500
2013/02/25 4,350 4,385 4,265 4,330 241,500
2013/02/22 4,175 4,385 4,110 4,290 561,700
2013/02/21 3,900 4,190 3,900 4,175 362,100
2013/02/20 3,995 3,995 3,825 3,915 168,500
2013/02/19 3,640 4,165 3,625 3,975 606,100
2013/02/18 3,650 3,670 3,605 3,650 101,000
2013/02/15 3,730 3,750 3,600 3,685 92,900
2013/02/14 3,620 3,745 3,620 3,700 57,400
2013/02/13 3,750 3,750 3,600 3,640 129,700
2013/02/12 3,770 3,800 3,690 3,750 160,200
2013/02/08 3,650 3,810 3,650 3,745 159,200
2013/02/07 3,700 3,730 3,650 3,670 141,400
2013/02/06 3,780 3,790 3,595 3,750 239,400
2013/02/05 3,780 3,860 3,740 3,860 143,300
2013/02/04 3,890 3,910 3,810 3,830 200,800
2013/02/01 3,950 3,985 3,810 3,935 306,000
2013/01/31 3,800 3,960 3,770 3,950 351,000
2013/01/30 3,850 3,870 3,700 3,845 251,000
2013/01/29 3,900 3,995 3,740 3,795 530,000
2013/01/28 3,610 3,845 3,585 3,825 751,000
2013/01/25 3,565 3,615 3,480 3,575 292,000
2013/01/24 3,410 3,595 3,390 3,550 641,000
2013/01/23 3,405 3,475 3,340 3,380 729,000
2013/01/22 3,120 3,475 3,095 3,475 752,000
2013/01/21 3,095 3,130 3,070 3,080 152,000
2013/01/18 3,045 3,090 3,010 3,070 143,000
2013/01/17 2,979 3,055 2,955 3,035 150,000
2013/01/16 3,060 3,065 2,900 2,948 236,000
2013/01/15 3,100 3,100 3,045 3,045 181,000
2013/01/11 3,120 3,140 3,035 3,075 514,000
2013/01/10 2,849 2,979 2,816 2,979 290,000
2013/01/09 2,751 2,920 2,750 2,783 431,000
2013/01/08 2,970 2,982 2,720 2,830 502,000
2013/01/07 3,045 3,045 2,950 2,969 319,000
2013/01/04 3,140 3,140 3,010 3,045 191,000

このページの先頭へ