142A (株)ジンジブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,520 | 2,618 | 2,520 | 2,522 | 3,100 | 2,522 |
| 2024-04-25 | 2,580 | 2,580 | 2,426 | 2,470 | 11,600 | 2,470 |
| 2024-04-24 | 2,590 | 2,670 | 2,580 | 2,580 | 6,400 | 2,580 |
| 2024-04-23 | 2,520 | 2,591 | 2,460 | 2,579 | 7,500 | 2,579 |
| 2024-04-22 | 2,454 | 2,509 | 2,371 | 2,488 | 16,800 | 2,488 |
| 2024-04-19 | 2,700 | 2,700 | 2,320 | 2,453 | 38,700 | 2,453 |
| 2024-04-18 | 2,600 | 2,733 | 2,545 | 2,650 | 13,200 | 2,650 |
| 2024-04-17 | 2,781 | 2,800 | 2,600 | 2,615 | 17,200 | 2,615 |
| 2024-04-16 | 2,800 | 2,869 | 2,742 | 2,859 | 14,700 | 2,859 |
| 2024-04-15 | 2,740 | 2,845 | 2,660 | 2,830 | 21,200 | 2,830 |
| 2024-04-12 | 2,953 | 2,964 | 2,800 | 2,830 | 29,000 | 2,830 |
| 2024-04-11 | 2,980 | 2,982 | 2,855 | 2,934 | 10,600 | 2,934 |
| 2024-04-10 | 2,899 | 2,986 | 2,816 | 2,982 | 9,700 | 2,982 |
| 2024-04-09 | 2,952 | 2,952 | 2,841 | 2,899 | 11,700 | 2,899 |
| 2024-04-08 | 2,868 | 2,949 | 2,830 | 2,935 | 15,800 | 2,935 |
| 2024-04-05 | 2,800 | 2,932 | 2,800 | 2,863 | 23,300 | 2,863 |
| 2024-04-04 | 3,100 | 3,150 | 2,861 | 2,861 | 35,500 | 2,861 |
| 2024-04-03 | 2,810 | 3,140 | 2,800 | 3,045 | 99,200 | 3,045 |
| 2024-04-02 | 2,775 | 2,860 | 2,745 | 2,860 | 34,400 | 2,860 |
| 2024-04-01 | 2,903 | 2,929 | 2,704 | 2,775 | 83,900 | 2,775 |
| 2024-03-29 | 3,160 | 3,300 | 2,920 | 3,005 | 112,400 | 3,005 |
| 2024-03-28 | 3,100 | 3,350 | 3,050 | 3,100 | 129,100 | 3,100 |
| 2024-03-27 | 3,250 | 3,335 | 3,025 | 3,090 | 141,100 | 3,090 |
| 2024-03-26 | 3,550 | 3,830 | 3,270 | 3,275 | 896,600 | 3,275 |
| 2024-03-25 | 3,980 | 4,100 | 3,605 | 3,970 | 721,400 | 3,970 |
| 2024-03-22 | - | - | - | - | - | - |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
