8,088円
ジンズホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 6,880.0 | 6,880.0 | 6,770.0 | 6,850.0 | 6,850.0 | 44,700 |
| 2020/06/09 | 6,710.0 | 6,900.0 | 6,680.0 | 6,890.0 | 6,890.0 | 52,600 |
| 2020/06/08 | 6,770.0 | 6,790.0 | 6,630.0 | 6,710.0 | 6,710.0 | 60,300 |
| 2020/06/05 | 6,720.0 | 6,820.0 | 6,670.0 | 6,770.0 | 6,770.0 | 38,100 |
| 2020/06/04 | 6,750.0 | 6,770.0 | 6,670.0 | 6,760.0 | 6,760.0 | 35,600 |
| 2020/06/03 | 6,760.0 | 6,790.0 | 6,640.0 | 6,780.0 | 6,780.0 | 54,300 |
| 2020/06/02 | 6,720.0 | 6,730.0 | 6,620.0 | 6,720.0 | 6,720.0 | 53,500 |
| 2020/06/01 | 6,750.0 | 6,820.0 | 6,720.0 | 6,750.0 | 6,750.0 | 38,300 |
| 2020/05/29 | 6,700.0 | 6,880.0 | 6,680.0 | 6,830.0 | 6,830.0 | 45,600 |
| 2020/05/28 | 6,850.0 | 6,850.0 | 6,630.0 | 6,710.0 | 6,710.0 | 80,100 |
| 2020/05/27 | 7,030.0 | 7,040.0 | 6,850.0 | 6,850.0 | 6,850.0 | 47,700 |
| 2020/05/26 | 6,920.0 | 7,040.0 | 6,780.0 | 7,010.0 | 7,010.0 | 61,800 |
| 2020/05/25 | 6,760.0 | 6,840.0 | 6,680.0 | 6,830.0 | 6,830.0 | 41,100 |
| 2020/05/22 | 6,760.0 | 6,760.0 | 6,600.0 | 6,660.0 | 6,660.0 | 56,900 |
| 2020/05/21 | 6,700.0 | 6,820.0 | 6,690.0 | 6,760.0 | 6,760.0 | 79,300 |
| 2020/05/20 | 6,810.0 | 6,840.0 | 6,680.0 | 6,700.0 | 6,700.0 | 66,600 |
| 2020/05/19 | 6,810.0 | 6,980.0 | 6,700.0 | 6,740.0 | 6,740.0 | 113,600 |
| 2020/05/18 | 6,560.0 | 6,770.0 | 6,480.0 | 6,680.0 | 6,680.0 | 76,100 |
| 2020/05/15 | 6,490.0 | 6,500.0 | 6,310.0 | 6,460.0 | 6,460.0 | 63,800 |
| 2020/05/14 | 6,500.0 | 6,650.0 | 6,480.0 | 6,480.0 | 6,480.0 | 73,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ジンズホールディングスの取引履歴を振り返りませんか？
ジンズホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
