- 2025年
- 2024年
142A (株)ジンジブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 552 | 552 | 543 | 545 | 2,800 | 545 |
| 2025-04-01 | 556 | 558 | 551 | 551 | 1,400 | 551 |
| 2025-03-31 | 561 | 561 | 547 | 556 | 12,700 | 556 |
| 2025-03-28 | 567 | 567 | 562 | 562 | 3,600 | 562 |
| 2025-03-27 | 567 | 570 | 559 | 568 | 9,600 | 568 |
| 2025-03-26 | 558 | 564 | 555 | 563 | 9,300 | 563 |
| 2025-03-25 | 559 | 566 | 557 | 558 | 7,800 | 558 |
| 2025-03-24 | 561 | 561 | 555 | 555 | 152,300 | 555 |
| 2025-03-21 | 565 | 569 | 559 | 561 | 23,800 | 561 |
| 2025-03-19 | 564 | 570 | 564 | 565 | 15,500 | 565 |
| 2025-03-18 | 576 | 581 | 561 | 563 | 37,100 | 563 |
| 2025-03-17 | 578 | 667 | 570 | 570 | 424,900 | 570 |
| 2025-03-14 | 575 | 575 | 567 | 568 | 7,400 | 568 |
| 2025-03-13 | 586 | 586 | 574 | 574 | 6,700 | 574 |
| 2025-03-12 | 566 | 597 | 566 | 596 | 9,600 | 596 |
| 2025-03-11 | 574 | 574 | 565 | 567 | 5,000 | 567 |
| 2025-03-10 | 580 | 586 | 577 | 580 | 2,500 | 580 |
| 2025-03-07 | 582 | 589 | 581 | 588 | 1,200 | 588 |
| 2025-03-06 | 583 | 595 | 583 | 587 | 4,800 | 587 |
| 2025-03-05 | 586 | 593 | 584 | 593 | 1,600 | 593 |
| 2025-03-04 | 593 | 593 | 593 | 593 | 600 | 593 |
| 2025-03-03 | 603 | 608 | 588 | 596 | 16,100 | 596 |
| 2025-02-28 | 586 | 594 | 578 | 594 | 3,800 | 594 |
| 2025-02-27 | 610 | 611 | 575 | 586 | 17,900 | 586 |
| 2025-02-26 | 605 | 610 | 583 | 583 | 15,100 | 583 |
| 2025-02-25 | 612 | 621 | 595 | 606 | 21,700 | 606 |
| 2025-02-21 | 612 | 620 | 609 | 614 | 7,400 | 614 |
| 2025-02-20 | 638 | 640 | 615 | 616 | 23,000 | 616 |
| 2025-02-19 | 643 | 650 | 638 | 638 | 8,500 | 638 |
| 2025-02-18 | 635 | 663 | 635 | 645 | 14,600 | 645 |
| 2025-02-17 | 660 | 660 | 624 | 639 | 59,000 | 639 |
| 2025-02-14 | 693 | 693 | 668 | 680 | 27,500 | 680 |
| 2025-02-13 | 675 | 687 | 663 | 683 | 25,000 | 683 |
| 2025-02-12 | 663 | 677 | 662 | 671 | 23,200 | 671 |
| 2025-02-10 | 650 | 658 | 646 | 656 | 9,700 | 656 |
| 2025-02-07 | 645 | 653 | 637 | 650 | 10,200 | 650 |
| 2025-02-06 | 641 | 647 | 636 | 644 | 8,000 | 644 |
| 2025-02-05 | 630 | 641 | 630 | 641 | 5,600 | 641 |
| 2025-02-04 | 620 | 644 | 619 | 630 | 5,700 | 630 |
| 2025-02-03 | 643 | 643 | 615 | 625 | 16,000 | 625 |
| 2025-01-31 | 629 | 645 | 628 | 643 | 20,900 | 643 |
| 2025-01-30 | 632 | 636 | 621 | 629 | 8,500 | 629 |
| 2025-01-29 | 612 | 637 | 606 | 634 | 10,000 | 634 |
| 2025-01-28 | 617 | 617 | 606 | 609 | 7,600 | 609 |
| 2025-01-27 | 596 | 616 | 596 | 610 | 7,500 | 610 |
| 2025-01-24 | 586 | 615 | 586 | 610 | 7,500 | 610 |
| 2025-01-23 | 582 | 595 | 582 | 586 | 4,600 | 586 |
| 2025-01-22 | 588 | 591 | 582 | 584 | 2,800 | 584 |
| 2025-01-21 | 587 | 595 | 587 | 588 | 1,500 | 588 |
| 2025-01-20 | 576 | 590 | 576 | 586 | 6,600 | 586 |
| 2025-01-17 | 596 | 602 | 588 | 596 | 5,500 | 596 |
| 2025-01-16 | 579 | 596 | 577 | 595 | 10,800 | 595 |
| 2025-01-15 | 574 | 583 | 568 | 574 | 6,500 | 574 |
| 2025-01-14 | 578 | 582 | 569 | 574 | 56,100 | 574 |
| 2025-01-10 | 577 | 580 | 567 | 575 | 3,300 | 575 |
| 2025-01-09 | 567 | 585 | 565 | 577 | 6,300 | 577 |
| 2025-01-08 | 572 | 583 | 572 | 576 | 2,500 | 576 |
| 2025-01-07 | 574 | 582 | 574 | 582 | 7,100 | 582 |
| 2025-01-06 | 592 | 592 | 573 | 573 | 7,000 | 573 |
分割・併合履歴 ： [2024-09-27]1株→2株