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
2014/12/30 3,000 3,055 3,000 3,015 80,700
2014/12/29 3,015 3,040 2,936 3,005 77,200
2014/12/26 2,905 3,020 2,893 2,996 70,500
2014/12/25 2,915 2,925 2,890 2,898 108,600
2014/12/24 2,977 2,977 2,922 2,935 43,600
2014/12/22 2,932 2,996 2,925 2,946 67,000
2014/12/19 3,005 3,020 2,906 2,929 76,400
2014/12/18 2,905 3,025 2,902 2,985 181,500
2014/12/17 2,821 2,932 2,805 2,831 271,300
2014/12/16 2,945 2,970 2,862 2,898 92,100
2014/12/15 3,005 3,060 2,976 3,015 78,900
2014/12/12 3,030 3,070 3,000 3,050 133,300
2014/12/11 2,958 3,055 2,930 3,040 174,800
2014/12/10 2,793 2,929 2,790 2,929 124,800
2014/12/09 2,833 2,878 2,826 2,843 139,300
2014/12/08 2,898 3,065 2,870 2,921 283,600
2014/12/05 2,820 2,829 2,768 2,798 85,700
2014/12/04 2,830 2,867 2,808 2,819 144,000
2014/12/03 2,735 2,795 2,711 2,790 154,400
2014/12/02 2,740 2,744 2,713 2,735 204,400
2014/12/01 2,708 2,833 2,708 2,787 235,500
2014/11/28 2,637 2,770 2,611 2,755 332,900
2014/11/27 2,587 2,625 2,561 2,603 84,500
2014/11/26 2,565 2,631 2,554 2,623 153,700
2014/11/25 2,565 2,584 2,523 2,536 77,800
2014/11/21 2,435 2,575 2,425 2,564 157,200
2014/11/20 2,478 2,485 2,428 2,434 87,900
2014/11/19 2,485 2,496 2,445 2,465 78,200
2014/11/18 2,435 2,454 2,401 2,438 128,700
2014/11/17 2,597 2,597 2,421 2,447 179,000
2014/11/14 2,590 2,598 2,520 2,568 147,100
2014/11/13 2,439 2,593 2,439 2,590 275,900
2014/11/12 2,378 2,443 2,364 2,439 218,100
2014/11/11 2,398 2,406 2,337 2,342 147,600
2014/11/10 2,407 2,423 2,384 2,398 97,800
2014/11/07 2,378 2,446 2,366 2,407 213,600
2014/11/06 2,432 2,474 2,302 2,332 289,500
2014/11/05 2,433 2,450 2,381 2,416 192,700
2014/11/04 2,547 2,549 2,381 2,383 247,300
2014/10/31 2,369 2,425 2,333 2,420 258,800
2014/10/30 2,389 2,408 2,290 2,319 260,400
2014/10/29 2,335 2,393 2,295 2,365 314,500
2014/10/28 2,235 2,300 2,215 2,275 176,500
2014/10/27 2,244 2,326 2,235 2,245 246,900
2014/10/24 2,279 2,284 2,223 2,248 143,400
2014/10/23 2,227 2,320 2,222 2,264 231,400
2014/10/22 2,283 2,290 2,203 2,234 347,400
2014/10/21 2,378 2,378 2,286 2,302 288,000
2014/10/20 2,561 2,579 2,363 2,378 433,400
2014/10/17 2,605 2,626 2,471 2,485 334,000
2014/10/16 2,590 2,720 2,515 2,609 389,800
2014/10/15 2,521 2,578 2,508 2,550 177,500
2014/10/14 2,588 2,645 2,467 2,471 207,400
2014/10/10 2,651 2,685 2,601 2,638 138,100
2014/10/09 2,817 2,830 2,693 2,701 156,000
2014/10/08 2,830 2,841 2,814 2,817 159,100
2014/10/07 2,974 3,025 2,874 2,879 153,300
2014/10/06 2,973 3,065 2,966 2,977 164,600
2014/10/03 2,906 2,947 2,901 2,922 61,100
2014/10/02 2,910 2,940 2,906 2,906 68,200
2014/10/01 2,950 2,972 2,927 2,930 66,600
2014/09/30 2,984 2,995 2,952 2,957 92,400
2014/09/29 2,992 3,015 2,973 2,986 126,800
2014/09/26 3,030 3,040 3,005 3,010 88,800
2014/09/25 3,070 3,070 3,025 3,040 81,000
2014/09/24 3,040 3,085 3,035 3,070 56,600
2014/09/22 3,035 3,060 3,020 3,055 98,400
2014/09/19 3,080 3,090 3,030 3,070 154,300
2014/09/18 3,110 3,130 3,085 3,115 54,600
2014/09/17 3,115 3,115 3,065 3,100 62,600
2014/09/16 3,115 3,130 3,080 3,090 61,800
2014/09/12 3,100 3,140 3,090 3,115 159,200
2014/09/11 3,195 3,210 3,160 3,165 55,900
2014/09/10 3,170 3,190 3,135 3,180 75,300
2014/09/09 3,165 3,190 3,150 3,175 69,300
2014/09/08 3,065 3,170 3,050 3,150 123,400
2014/09/05 3,060 3,060 3,010 3,035 33,700
2014/09/04 3,055 3,080 3,025 3,030 39,700
2014/09/03 3,020 3,060 3,005 3,060 54,600
2014/09/02 3,000 3,020 3,000 3,000 45,600
2014/09/01 3,010 3,035 3,000 3,005 55,100
2014/08/29 3,040 3,045 2,970 3,005 105,200
2014/08/28 3,060 3,075 3,050 3,050 58,000
2014/08/27 3,050 3,090 3,020 3,080 96,100
2014/08/26 3,160 3,215 3,060 3,070 197,100
2014/08/25 3,280 3,305 3,130 3,155 152,800
2014/08/22 3,285 3,285 3,255 3,280 43,100
2014/08/21 3,295 3,295 3,230 3,275 45,300
2014/08/20 3,245 3,290 3,220 3,255 69,600
2014/08/19 3,185 3,245 3,175 3,245 92,900
2014/08/18 3,150 3,165 3,135 3,155 59,600
2014/08/15 3,250 3,260 3,080 3,130 165,500
2014/08/14 3,205 3,245 3,185 3,245 79,500
2014/08/13 3,220 3,220 3,165 3,175 76,700
2014/08/12 3,165 3,235 3,155 3,220 103,500
2014/08/11 3,110 3,170 3,100 3,145 89,800
2014/08/08 3,070 3,105 3,045 3,070 107,400
2014/08/07 3,055 3,065 3,045 3,065 115,800
2014/08/06 3,030 3,055 3,025 3,025 96,300
2014/08/05 3,065 3,095 3,030 3,030 122,200
2014/08/04 3,045 3,055 3,025 3,040 79,800
2014/08/01 3,085 3,085 3,030 3,035 86,400
2014/07/31 3,100 3,120 3,075 3,095 73,400
2014/07/30 3,135 3,135 3,085 3,090 83,400
2014/07/29 3,095 3,130 3,080 3,085 77,000
2014/07/28 3,045 3,085 3,045 3,070 51,700
2014/07/25 3,040 3,085 3,020 3,075 116,100
2014/07/24 3,090 3,125 3,045 3,050 128,800
2014/07/23 3,100 3,145 3,095 3,105 112,400
2014/07/22 3,080 3,165 3,075 3,090 139,700
2014/07/18 3,100 3,145 3,090 3,095 105,300
2014/07/17 3,235 3,245 3,120 3,145 189,000
2014/07/16 3,300 3,315 3,240 3,250 173,800
2014/07/15 3,385 3,390 3,275 3,310 261,500
2014/07/14 3,410 3,410 3,315 3,360 350,900
2014/07/11 3,290 3,430 3,250 3,410 1,199,900
2014/07/10 2,995 3,015 2,924 2,963 208,200
2014/07/09 3,000 3,075 2,991 3,025 201,300
2014/07/08 3,165 3,195 3,065 3,075 263,800
2014/07/07 3,285 3,285 3,195 3,200 163,300
2014/07/04 3,280 3,365 3,265 3,320 88,500
2014/07/03 3,305 3,320 3,210 3,300 112,300
2014/07/02 3,300 3,410 3,250 3,280 421,300
2014/07/01 3,210 3,245 3,185 3,230 69,600
2014/06/30 3,185 3,270 3,180 3,230 48,600
2014/06/27 3,200 3,245 3,140 3,190 99,200
2014/06/26 3,255 3,290 3,190 3,195 100,600
2014/06/25 3,275 3,350 3,250 3,250 85,100
2014/06/24 3,195 3,345 3,190 3,325 180,400
2014/06/23 3,385 3,390 3,240 3,265 170,500
2014/06/20 3,375 3,380 3,225 3,350 192,200
2014/06/19 3,200 3,395 3,200 3,395 452,800
2014/06/18 3,125 3,220 3,125 3,200 283,800
2014/06/17 3,080 3,100 3,025 3,095 193,200
2014/06/16 2,951 3,085 2,933 3,070 322,900
2014/06/13 2,954 2,954 2,921 2,940 133,300
2014/06/12 2,882 2,960 2,842 2,954 275,500
2014/06/11 2,840 2,880 2,816 2,870 126,300
2014/06/10 2,920 2,922 2,845 2,853 159,200
2014/06/09 2,860 2,943 2,853 2,891 287,100
2014/06/06 2,832 2,881 2,810 2,851 270,900
2014/06/05 2,855 2,860 2,802 2,817 137,400
2014/06/04 2,875 2,884 2,826 2,839 220,600
2014/06/03 2,917 2,926 2,859 2,901 188,700
2014/06/02 2,865 2,917 2,865 2,898 284,500
2014/05/30 2,856 2,907 2,850 2,871 234,100
2014/05/29 2,834 2,935 2,834 2,845 328,800
2014/05/28 2,810 2,845 2,748 2,834 367,000
2014/05/27 2,842 2,923 2,798 2,800 409,300
2014/05/26 2,973 2,978 2,847 2,873 368,700
2014/05/23 2,990 3,000 2,935 2,947 267,700
2014/05/22 3,070 3,085 2,973 2,998 173,900
2014/05/21 3,050 3,080 2,950 3,035 154,300
2014/05/20 3,105 3,150 3,030 3,030 222,000
2014/05/19 3,200 3,205 3,085 3,085 161,000
2014/05/16 3,245 3,245 3,085 3,180 215,900
2014/05/15 3,350 3,430 3,260 3,270 338,200
2014/05/14 3,380 3,485 3,250 3,400 767,400
2014/05/13 3,200 3,445 2,997 3,240 1,085,200
2014/05/12 3,160 3,290 3,160 3,235 398,100
2014/05/09 3,035 3,180 2,995 3,155 323,700
2014/05/08 2,938 3,065 2,921 3,055 328,800
2014/05/07 2,800 2,884 2,785 2,875 175,300
2014/05/02 2,882 2,965 2,845 2,850 155,500
2014/05/01 2,990 2,990 2,916 2,926 178,800
2014/04/30 3,030 3,035 2,907 2,973 283,200
2014/04/28 2,929 3,040 2,896 3,040 361,700
2014/04/25 2,850 2,960 2,842 2,954 275,200
2014/04/24 2,805 2,830 2,770 2,823 104,600
2014/04/23 2,750 2,830 2,750 2,778 114,300
2014/04/22 2,825 2,910 2,746 2,778 374,600
2014/04/21 2,649 2,858 2,630 2,825 631,800
2014/04/18 2,680 2,683 2,545 2,578 1,083,900
2014/04/17 2,690 2,717 2,638 2,682 160,000
2014/04/16 2,653 2,678 2,630 2,662 194,500
2014/04/15 2,720 2,890 2,676 2,698 177,200
2014/04/14 2,654 2,800 2,623 2,712 214,100
2014/04/11 2,702 2,819 2,700 2,749 197,700
2014/04/10 2,869 2,898 2,751 2,788 107,900
2014/04/09 2,866 2,903 2,813 2,820 168,800
2014/04/08 2,803 2,958 2,803 2,916 207,100
2014/04/07 2,912 2,958 2,816 2,843 329,200
2014/04/04 2,950 2,990 2,946 2,962 116,100
2014/04/03 2,950 2,964 2,885 2,945 192,400
2014/04/02 2,975 3,010 2,952 2,955 204,500
2014/04/01 3,065 3,085 2,910 2,946 477,600
2014/03/31 3,300 3,310 3,050 3,085 329,300
2014/03/28 3,160 3,285 3,120 3,285 278,700
2014/03/27 2,980 3,190 2,970 3,180 259,700
2014/03/26 3,080 3,110 2,955 2,991 194,700
2014/03/25 3,120 3,290 2,961 2,994 662,200
2014/03/24 2,846 3,125 2,846 3,090 767,600
2014/03/20 2,726 2,842 2,620 2,842 393,200
2014/03/19 2,701 2,766 2,668 2,725 196,100
2014/03/18 2,626 2,745 2,615 2,730 367,400
2014/03/17 2,523 2,564 2,523 2,541 113,400
2014/03/14 2,491 2,549 2,486 2,520 285,000
2014/03/13 2,635 2,661 2,500 2,525 223,100
2014/03/12 2,670 2,699 2,635 2,640 207,500
2014/03/11 2,650 2,694 2,626 2,660 184,300
2014/03/10 2,641 2,749 2,641 2,674 227,500
2014/03/07 2,563 2,654 2,561 2,640 254,200
2014/03/06 2,519 2,670 2,505 2,561 484,000
2014/03/05 2,780 2,791 2,612 2,612 467,700
2014/03/04 2,800 2,833 2,701 2,732 287,900
2014/03/03 2,826 2,859 2,735 2,842 212,700
2014/02/28 2,978 3,055 2,763 2,816 619,400
2014/02/27 2,753 3,020 2,746 2,966 922,200
2014/02/26 2,601 2,895 2,596 2,803 850,500
2014/02/25 2,637 2,642 2,581 2,600 259,700
2014/02/24 2,675 2,698 2,590 2,612 211,400
2014/02/21 2,700 2,740 2,625 2,677 364,100
2014/02/20 2,584 2,799 2,570 2,725 735,900
2014/02/19 2,588 2,597 2,513 2,594 246,500
2014/02/18 2,501 2,567 2,480 2,564 229,700
2014/02/17 2,461 2,585 2,455 2,499 302,600
2014/02/14 2,620 2,646 2,465 2,511 314,300
2014/02/13 2,685 2,720 2,550 2,586 403,500
2014/02/12 2,650 2,792 2,650 2,699 920,600
2014/02/10 2,480 2,636 2,425 2,635 1,137,200
2014/02/07 2,595 2,600 2,281 2,400 2,492,200
2014/02/06 2,645 2,715 2,645 2,645 848,300
2014/02/05 3,220 3,400 3,200 3,345 364,200
2014/02/04 3,205 3,235 3,135 3,150 273,200
2014/02/03 3,510 3,545 3,390 3,395 164,800
2014/01/31 3,545 3,590 3,515 3,555 112,200
2014/01/30 3,580 3,640 3,470 3,575 195,300
2014/01/29 3,675 3,680 3,610 3,645 209,900
2014/01/28 3,690 3,690 3,565 3,605 215,600
2014/01/27 3,630 3,650 3,530 3,550 374,300
2014/01/24 3,850 3,900 3,685 3,730 403,800
2014/01/23 4,045 4,070 3,900 3,910 200,200
2014/01/22 4,110 4,115 4,020 4,050 217,800
2014/01/21 4,180 4,200 4,130 4,155 116,100
2014/01/20 4,060 4,210 4,055 4,195 211,200
2014/01/17 4,040 4,125 4,015 4,075 242,100
2014/01/16 4,195 4,230 4,055 4,110 460,000
2014/01/15 4,250 4,270 4,030 4,195 1,599,400
2014/01/14 4,830 4,910 4,720 4,720 250,200
2014/01/10 4,855 5,050 4,850 4,920 348,400
2014/01/09 4,900 4,930 4,865 4,905 217,600
2014/01/08 4,865 4,960 4,830 4,920 477,200
2014/01/07 4,595 4,870 4,535 4,790 751,000
2014/01/06 4,405 4,580 4,400 4,555 201,300

このページの先頭へ