3046 (株)ジンズホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,300 | 3,300 | 3,245 | 3,270 | 168,800 | 3,270 |
| 2024-04-30 | 3,275 | 3,340 | 3,225 | 3,325 | 243,700 | 3,325 |
| 2024-04-26 | 3,340 | 3,350 | 3,260 | 3,260 | 723,400 | 3,260 |
| 2024-04-25 | 3,425 | 3,430 | 3,360 | 3,360 | 226,300 | 3,360 |
| 2024-04-24 | 3,350 | 3,430 | 3,330 | 3,430 | 356,700 | 3,430 |
| 2024-04-23 | 3,300 | 3,320 | 3,275 | 3,300 | 168,100 | 3,300 |
| 2024-04-22 | 3,280 | 3,330 | 3,250 | 3,285 | 296,600 | 3,285 |
| 2024-04-19 | 3,420 | 3,425 | 3,260 | 3,270 | 358,300 | 3,270 |
| 2024-04-18 | 3,390 | 3,490 | 3,380 | 3,420 | 296,800 | 3,420 |
| 2024-04-17 | 3,435 | 3,475 | 3,315 | 3,390 | 411,700 | 3,390 |
| 2024-04-16 | 3,450 | 3,480 | 3,345 | 3,345 | 643,700 | 3,345 |
| 2024-04-15 | 3,770 | 3,790 | 3,480 | 3,480 | 1,042,800 | 3,480 |
| 2024-04-12 | 4,105 | 4,210 | 4,070 | 4,180 | 209,700 | 4,180 |
| 2024-04-11 | 4,100 | 4,140 | 4,055 | 4,130 | 160,800 | 4,130 |
| 2024-04-10 | 4,150 | 4,190 | 4,110 | 4,125 | 97,300 | 4,125 |
| 2024-04-09 | 4,215 | 4,220 | 4,080 | 4,130 | 143,600 | 4,130 |
| 2024-04-08 | 4,170 | 4,220 | 4,070 | 4,150 | 251,900 | 4,150 |
| 2024-04-05 | 4,090 | 4,195 | 4,055 | 4,130 | 219,400 | 4,130 |
| 2024-04-04 | 4,160 | 4,265 | 4,140 | 4,210 | 124,900 | 4,210 |
| 2024-04-03 | 4,210 | 4,245 | 4,150 | 4,160 | 134,800 | 4,160 |
| 2024-04-02 | 4,340 | 4,350 | 4,285 | 4,320 | 96,000 | 4,320 |
| 2024-04-01 | 4,435 | 4,495 | 4,360 | 4,375 | 74,900 | 4,375 |
| 2024-03-29 | 4,310 | 4,410 | 4,300 | 4,410 | 83,900 | 4,410 |
| 2024-03-28 | 4,380 | 4,380 | 4,255 | 4,275 | 115,200 | 4,275 |
| 2024-03-27 | 4,340 | 4,400 | 4,335 | 4,390 | 142,400 | 4,390 |
| 2024-03-26 | 4,370 | 4,400 | 4,330 | 4,335 | 96,900 | 4,335 |
| 2024-03-25 | 4,460 | 4,465 | 4,355 | 4,405 | 83,400 | 4,405 |
| 2024-03-22 | 4,440 | 4,515 | 4,415 | 4,475 | 106,200 | 4,475 |
| 2024-03-21 | 4,515 | 4,540 | 4,375 | 4,375 | 106,000 | 4,375 |
| 2024-03-19 | 4,445 | 4,530 | 4,410 | 4,525 | 89,700 | 4,525 |
| 2024-03-18 | 4,450 | 4,485 | 4,325 | 4,440 | 156,900 | 4,440 |
| 2024-03-15 | 4,480 | 4,520 | 4,415 | 4,425 | 83,500 | 4,425 |
| 2024-03-14 | 4,490 | 4,545 | 4,455 | 4,530 | 137,100 | 4,530 |
| 2024-03-13 | 4,460 | 4,465 | 4,370 | 4,420 | 132,100 | 4,420 |
| 2024-03-12 | 4,360 | 4,490 | 4,305 | 4,480 | 156,700 | 4,480 |
| 2024-03-11 | 4,250 | 4,320 | 4,235 | 4,305 | 73,500 | 4,305 |
| 2024-03-08 | 4,190 | 4,415 | 4,170 | 4,320 | 178,700 | 4,320 |
| 2024-03-07 | 4,285 | 4,340 | 4,215 | 4,230 | 162,900 | 4,230 |
| 2024-03-06 | 4,155 | 4,435 | 4,155 | 4,310 | 322,800 | 4,310 |
| 2024-03-05 | 4,040 | 4,090 | 3,985 | 4,085 | 72,000 | 4,085 |
| 2024-03-04 | 4,070 | 4,105 | 4,015 | 4,045 | 76,000 | 4,045 |
| 2024-03-01 | 4,115 | 4,165 | 4,060 | 4,085 | 112,400 | 4,085 |
| 2024-02-29 | 4,200 | 4,205 | 4,055 | 4,115 | 122,200 | 4,115 |
| 2024-02-28 | 4,090 | 4,210 | 4,090 | 4,170 | 159,200 | 4,170 |
| 2024-02-27 | 4,045 | 4,090 | 4,015 | 4,060 | 134,300 | 4,060 |
| 2024-02-26 | 3,945 | 3,990 | 3,890 | 3,985 | 155,500 | 3,985 |
| 2024-02-22 | 3,905 | 3,970 | 3,895 | 3,925 | 87,500 | 3,925 |
| 2024-02-21 | 3,850 | 3,995 | 3,815 | 3,915 | 180,700 | 3,915 |
| 2024-02-20 | 3,895 | 3,895 | 3,750 | 3,820 | 124,900 | 3,820 |
| 2024-02-19 | 3,790 | 3,815 | 3,760 | 3,815 | 135,200 | 3,815 |
| 2024-02-16 | 3,825 | 3,845 | 3,810 | 3,810 | 100,000 | 3,810 |
| 2024-02-15 | 3,950 | 3,955 | 3,845 | 3,860 | 131,000 | 3,860 |
| 2024-02-14 | 3,910 | 3,970 | 3,890 | 3,930 | 125,800 | 3,930 |
| 2024-02-13 | 3,965 | 3,975 | 3,895 | 3,955 | 172,600 | 3,955 |
| 2024-02-09 | 4,000 | 4,030 | 3,925 | 3,925 | 215,200 | 3,925 |
| 2024-02-08 | 4,100 | 4,130 | 4,030 | 4,040 | 166,200 | 4,040 |
| 2024-02-07 | 4,140 | 4,160 | 4,065 | 4,130 | 122,500 | 4,130 |
| 2024-02-06 | 4,085 | 4,175 | 4,065 | 4,140 | 145,500 | 4,140 |
| 2024-02-05 | 4,090 | 4,145 | 4,070 | 4,125 | 107,500 | 4,125 |
| 2024-02-02 | 4,175 | 4,200 | 4,085 | 4,085 | 102,300 | 4,085 |
| 2024-02-01 | 4,150 | 4,150 | 4,090 | 4,095 | 113,700 | 4,095 |
| 2024-01-31 | 4,120 | 4,190 | 4,105 | 4,175 | 103,300 | 4,175 |
| 2024-01-30 | 4,230 | 4,250 | 4,110 | 4,125 | 158,100 | 4,125 |
| 2024-01-29 | 4,205 | 4,260 | 4,185 | 4,250 | 106,900 | 4,250 |
| 2024-01-26 | 4,080 | 4,210 | 4,060 | 4,195 | 171,100 | 4,195 |
| 2024-01-25 | 4,210 | 4,230 | 4,090 | 4,120 | 161,100 | 4,120 |
| 2024-01-24 | 4,295 | 4,310 | 4,205 | 4,205 | 124,300 | 4,205 |
| 2024-01-23 | 4,305 | 4,380 | 4,275 | 4,315 | 160,400 | 4,315 |
| 2024-01-22 | 4,380 | 4,380 | 4,260 | 4,305 | 205,700 | 4,305 |
| 2024-01-19 | 4,425 | 4,475 | 4,330 | 4,350 | 247,400 | 4,350 |
| 2024-01-18 | 4,445 | 4,530 | 4,390 | 4,390 | 233,500 | 4,390 |
| 2024-01-17 | 4,245 | 4,440 | 4,235 | 4,390 | 299,300 | 4,390 |
| 2024-01-16 | 4,430 | 4,490 | 4,175 | 4,185 | 319,400 | 4,185 |
| 2024-01-15 | 4,650 | 4,725 | 4,350 | 4,425 | 489,800 | 4,425 |
| 2024-01-12 | 4,540 | 4,600 | 4,410 | 4,515 | 312,300 | 4,515 |
| 2024-01-11 | 4,800 | 4,810 | 4,540 | 4,610 | 284,700 | 4,610 |
| 2024-01-10 | 4,780 | 4,840 | 4,720 | 4,795 | 227,100 | 4,795 |
| 2024-01-09 | 4,665 | 4,840 | 4,615 | 4,840 | 253,500 | 4,840 |
| 2024-01-05 | 4,715 | 4,715 | 4,570 | 4,620 | 188,900 | 4,620 |
| 2024-01-04 | 4,560 | 4,705 | 4,525 | 4,695 | 136,400 | 4,695 |
分割・併合履歴 ： [2007-02-23]1株→2株
