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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 674 | 698 | 668 | 669 | 38,100 | 669 |
| 2024-11-20 | 663 | 690 | 657 | 665 | 69,800 | 665 |
| 2024-11-19 | 666 | 674 | 648 | 659 | 110,900 | 659 |
| 2024-11-18 | 669 | 718 | 668 | 682 | 377,500 | 682 |
| 2024-11-15 | - | - | - | 1,115 | - | 1,115 |
| 2024-11-14 | 1,123 | 1,124 | 1,076 | 1,114 | 15,200 | 1,114 |
| 2024-11-13 | 1,121 | 1,171 | 1,113 | 1,131 | 7,000 | 1,131 |
| 2024-11-12 | 1,142 | 1,174 | 1,112 | 1,127 | 9,000 | 1,127 |
| 2024-11-11 | 1,111 | 1,154 | 1,090 | 1,154 | 13,400 | 1,154 |
| 2024-11-08 | 1,080 | 1,119 | 1,070 | 1,096 | 12,900 | 1,096 |
| 2024-11-07 | 1,077 | 1,097 | 1,057 | 1,081 | 8,500 | 1,081 |
| 2024-11-06 | 1,050 | 1,091 | 1,050 | 1,060 | 4,200 | 1,060 |
| 2024-11-05 | 1,093 | 1,100 | 1,051 | 1,064 | 5,500 | 1,064 |
| 2024-11-01 | 1,074 | 1,090 | 1,066 | 1,089 | 12,200 | 1,089 |
| 2024-10-31 | 1,067 | 1,074 | 1,037 | 1,074 | 3,200 | 1,074 |
| 2024-10-30 | 1,064 | 1,068 | 1,052 | 1,064 | 10,500 | 1,064 |
| 2024-10-29 | 1,039 | 1,108 | 1,039 | 1,059 | 17,800 | 1,059 |
| 2024-10-28 | 988 | 1,096 | 988 | 1,038 | 23,600 | 1,038 |
| 2024-10-25 | 992 | 1,004 | 975 | 988 | 36,000 | 988 |
| 2024-10-24 | 986 | 1,030 | 986 | 1,000 | 19,300 | 1,000 |
| 2024-10-23 | 1,024 | 1,024 | 970 | 990 | 37,200 | 990 |
| 2024-10-22 | 1,050 | 1,052 | 1,007 | 1,026 | 20,900 | 1,026 |
| 2024-10-21 | 1,015 | 1,068 | 1,015 | 1,040 | 36,000 | 1,040 |
| 2024-10-18 | 1,070 | 1,070 | 1,000 | 1,020 | 33,500 | 1,020 |
| 2024-10-17 | 1,073 | 1,089 | 1,070 | 1,080 | 16,800 | 1,080 |
| 2024-10-16 | 1,097 | 1,122 | 1,070 | 1,070 | 12,000 | 1,070 |
| 2024-10-15 | 1,124 | 1,132 | 1,080 | 1,096 | 17,900 | 1,096 |
| 2024-10-11 | 1,125 | 1,135 | 1,111 | 1,112 | 10,900 | 1,112 |
| 2024-10-10 | 1,181 | 1,217 | 1,139 | 1,141 | 17,400 | 1,141 |
| 2024-10-09 | 1,134 | 1,182 | 1,131 | 1,174 | 13,800 | 1,174 |
| 2024-10-08 | 1,113 | 1,155 | 1,104 | 1,134 | 22,100 | 1,134 |
| 2024-10-07 | 1,136 | 1,136 | 1,100 | 1,111 | 29,800 | 1,111 |
| 2024-10-04 | 1,128 | 1,136 | 1,102 | 1,129 | 14,300 | 1,129 |
| 2024-10-03 | 1,075 | 1,121 | 1,070 | 1,121 | 11,500 | 1,121 |
| 2024-10-02 | 1,062 | 1,079 | 1,052 | 1,062 | 20,500 | 1,062 |
| 2024-10-01 | 1,068 | 1,100 | 1,059 | 1,083 | 19,600 | 1,083 |
| 2024-09-30 | 1,070 | 1,113 | 1,060 | 1,062 | 25,100 | 1,062 |
| 2024-09-27 | 1,142 | 1,142 | 1,113 | 1,120 | 14,900 | 1,120 |
| 2024-09-26 | 2,233 | 2,307 | 2,233 | 2,258 | 8,800 | 2,258 |
| 2024-09-25 | 2,176 | 2,289 | 2,171 | 2,251 | 10,400 | 2,251 |
| 2024-09-24 | 2,259 | 2,327 | 2,119 | 2,176 | 24,300 | 2,176 |
| 2024-09-20 | 2,281 | 2,312 | 2,190 | 2,196 | 12,300 | 2,196 |
| 2024-09-19 | 2,140 | 2,266 | 2,140 | 2,238 | 12,800 | 2,238 |
| 2024-09-18 | 2,125 | 2,161 | 2,082 | 2,117 | 25,500 | 2,117 |
| 2024-09-17 | 2,212 | 2,216 | 2,056 | 2,125 | 37,300 | 2,125 |
| 2024-09-13 | 2,352 | 2,359 | 2,281 | 2,290 | 25,800 | 2,290 |
| 2024-09-12 | 2,351 | 2,450 | 2,328 | 2,381 | 11,900 | 2,381 |
| 2024-09-11 | 2,549 | 2,549 | 2,320 | 2,351 | 29,100 | 2,351 |
| 2024-09-10 | 2,669 | 2,669 | 2,508 | 2,533 | 12,100 | 2,533 |
| 2024-09-09 | 2,449 | 2,652 | 2,449 | 2,652 | 8,200 | 2,652 |
| 2024-09-06 | 2,586 | 2,587 | 2,531 | 2,537 | 7,100 | 2,537 |
| 2024-09-05 | 2,606 | 2,712 | 2,558 | 2,622 | 8,700 | 2,622 |
| 2024-09-04 | 2,750 | 2,753 | 2,646 | 2,656 | 10,000 | 2,656 |
| 2024-09-03 | 2,796 | 2,839 | 2,750 | 2,798 | 16,800 | 2,798 |
| 2024-09-02 | 2,953 | 2,960 | 2,771 | 2,789 | 28,000 | 2,789 |
| 2024-08-30 | 2,990 | 3,040 | 2,965 | 2,966 | 10,700 | 2,966 |
| 2024-08-29 | 3,020 | 3,065 | 2,956 | 3,020 | 5,200 | 3,020 |
| 2024-08-28 | 3,065 | 3,065 | 3,020 | 3,065 | 1,900 | 3,065 |
| 2024-08-27 | 3,080 | 3,115 | 3,015 | 3,090 | 9,600 | 3,090 |
| 2024-08-26 | 2,837 | 3,060 | 2,811 | 3,055 | 14,100 | 3,055 |
| 2024-08-23 | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 | 2,871 |
| 2024-08-22 | 2,930 | 2,990 | 2,800 | 2,966 | 19,900 | 2,966 |
| 2024-08-21 | 3,005 | 3,040 | 2,986 | 3,000 | 1,500 | 3,000 |
| 2024-08-20 | 3,020 | 3,120 | 3,020 | 3,075 | 3,400 | 3,075 |
| 2024-08-19 | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 | 3,060 |
| 2024-08-16 | 2,994 | 3,130 | 2,924 | 3,105 | 18,200 | 3,105 |
| 2024-08-15 | 2,940 | 3,040 | 2,874 | 2,937 | 8,500 | 2,937 |
| 2024-08-14 | 2,854 | 3,055 | 2,804 | 2,943 | 17,300 | 2,943 |
| 2024-08-13 | 2,405 | 2,865 | 2,374 | 2,714 | 60,500 | 2,714 |
| 2024-08-09 | 2,550 | 2,550 | 2,360 | 2,455 | 14,100 | 2,455 |
| 2024-08-08 | 2,482 | 2,569 | 2,481 | 2,505 | 13,500 | 2,505 |
| 2024-08-07 | 2,620 | 2,648 | 2,530 | 2,530 | 4,200 | 2,530 |
| 2024-08-06 | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 | 2,620 |
| 2024-08-05 | 2,645 | 2,675 | 2,327 | 2,328 | 88,800 | 2,328 |
| 2024-08-02 | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 | 2,827 |
| 2024-08-01 | 3,205 | 3,205 | 2,905 | 2,981 | 22,300 | 2,981 |
| 2024-07-31 | 3,095 | 3,195 | 3,085 | 3,180 | 9,700 | 3,180 |
| 2024-07-30 | 3,140 | 3,140 | 3,000 | 3,100 | 7,200 | 3,100 |
| 2024-07-29 | 3,050 | 3,205 | 3,050 | 3,140 | 7,200 | 3,140 |
| 2024-07-26 | 3,025 | 3,070 | 2,936 | 3,040 | 13,100 | 3,040 |
| 2024-07-25 | 2,990 | 3,060 | 2,970 | 2,986 | 9,100 | 2,986 |
| 2024-07-24 | 3,080 | 3,130 | 2,993 | 3,020 | 29,300 | 3,020 |
| 2024-07-23 | 3,145 | 3,195 | 3,080 | 3,120 | 4,800 | 3,120 |
| 2024-07-22 | 3,160 | 3,200 | 3,030 | 3,135 | 19,400 | 3,135 |
| 2024-07-19 | 3,215 | 3,215 | 3,150 | 3,160 | 19,100 | 3,160 |
| 2024-07-18 | 3,255 | 3,265 | 3,185 | 3,250 | 17,100 | 3,250 |
| 2024-07-17 | 3,450 | 3,450 | 3,125 | 3,320 | 45,500 | 3,320 |
| 2024-07-16 | 3,480 | 3,530 | 3,350 | 3,430 | 32,800 | 3,430 |
| 2024-07-12 | 3,230 | 3,450 | 3,230 | 3,385 | 17,400 | 3,385 |
| 2024-07-11 | 3,300 | 3,355 | 3,225 | 3,300 | 13,100 | 3,300 |
| 2024-07-10 | 3,325 | 3,360 | 3,275 | 3,340 | 7,600 | 3,340 |
| 2024-07-09 | 3,420 | 3,420 | 3,280 | 3,325 | 8,500 | 3,325 |
| 2024-07-08 | 3,450 | 3,450 | 3,265 | 3,375 | 21,600 | 3,375 |
| 2024-07-05 | 3,350 | 3,470 | 3,315 | 3,450 | 14,500 | 3,450 |
| 2024-07-04 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 | 3,350 |
| 2024-07-03 | 3,480 | 3,495 | 3,355 | 3,355 | 14,900 | 3,355 |
| 2024-07-02 | 3,375 | 3,580 | 3,285 | 3,560 | 29,700 | 3,560 |
| 2024-07-01 | 3,510 | 3,515 | 3,305 | 3,305 | 61,800 | 3,305 |
| 2024-06-28 | 3,750 | 3,880 | 3,575 | 3,620 | 65,500 | 3,620 |
| 2024-06-27 | 3,625 | 3,685 | 3,525 | 3,610 | 35,800 | 3,610 |
| 2024-06-26 | 3,635 | 3,795 | 3,575 | 3,690 | 46,700 | 3,690 |
| 2024-06-25 | 3,520 | 3,640 | 3,460 | 3,565 | 30,500 | 3,565 |
| 2024-06-24 | 3,695 | 3,700 | 3,480 | 3,540 | 37,800 | 3,540 |
| 2024-06-21 | 3,115 | 3,645 | 3,100 | 3,555 | 102,000 | 3,555 |
| 2024-06-20 | 3,135 | 3,155 | 3,095 | 3,095 | 10,000 | 3,095 |
| 2024-06-19 | 3,180 | 3,300 | 3,170 | 3,170 | 13,600 | 3,170 |
| 2024-06-18 | 3,230 | 3,355 | 3,120 | 3,185 | 53,400 | 3,185 |
| 2024-06-17 | 2,996 | 3,385 | 2,985 | 3,205 | 158,500 | 3,205 |
| 2024-06-14 | 2,989 | 2,989 | 2,884 | 2,884 | 12,200 | 2,884 |
| 2024-06-13 | 2,864 | 2,979 | 2,843 | 2,966 | 16,600 | 2,966 |
| 2024-06-12 | 2,835 | 2,914 | 2,770 | 2,860 | 15,400 | 2,860 |
| 2024-06-11 | 2,849 | 2,873 | 2,826 | 2,867 | 2,100 | 2,867 |
| 2024-06-10 | 2,750 | 2,867 | 2,735 | 2,831 | 9,000 | 2,831 |
| 2024-06-07 | 2,725 | 2,775 | 2,644 | 2,750 | 14,000 | 2,750 |
| 2024-06-06 | 3,010 | 3,080 | 2,715 | 2,715 | 31,000 | 2,715 |
| 2024-06-05 | 2,981 | 3,020 | 2,937 | 2,977 | 21,600 | 2,977 |
| 2024-06-04 | 2,999 | 3,035 | 2,925 | 2,981 | 8,200 | 2,981 |
| 2024-06-03 | 3,000 | 3,065 | 2,960 | 3,000 | 6,400 | 3,000 |
| 2024-05-31 | 3,150 | 3,150 | 2,974 | 3,000 | 9,300 | 3,000 |
| 2024-05-30 | 3,025 | 3,135 | 2,892 | 3,135 | 20,700 | 3,135 |
| 2024-05-29 | 3,175 | 3,175 | 3,030 | 3,030 | 6,600 | 3,030 |
| 2024-05-28 | 3,130 | 3,185 | 3,090 | 3,175 | 12,600 | 3,175 |
| 2024-05-27 | 3,260 | 3,260 | 3,050 | 3,065 | 11,600 | 3,065 |
| 2024-05-24 | 3,135 | 3,240 | 3,105 | 3,205 | 12,600 | 3,205 |
| 2024-05-23 | 3,265 | 3,440 | 3,080 | 3,135 | 47,600 | 3,135 |
| 2024-05-22 | 3,065 | 3,420 | 3,035 | 3,335 | 54,500 | 3,335 |
| 2024-05-21 | 3,200 | 3,210 | 2,965 | 3,020 | 44,800 | 3,020 |
| 2024-05-20 | 3,400 | 3,435 | 3,290 | 3,290 | 23,600 | 3,290 |
| 2024-05-17 | 3,200 | 3,480 | 3,120 | 3,340 | 53,800 | 3,340 |
| 2024-05-16 | 3,170 | 3,245 | 2,880 | 3,230 | 64,100 | 3,230 |
| 2024-05-15 | 2,795 | 3,185 | 2,768 | 3,155 | 161,100 | 3,155 |
| 2024-05-14 | 2,730 | 2,798 | 2,716 | 2,749 | 23,300 | 2,749 |
| 2024-05-13 | 2,525 | 2,698 | 2,514 | 2,697 | 7,100 | 2,697 |
| 2024-05-10 | 2,588 | 2,588 | 2,450 | 2,525 | 12,500 | 2,525 |
| 2024-05-09 | 2,610 | 2,655 | 2,588 | 2,588 | 1,600 | 2,588 |
| 2024-05-08 | 2,454 | 2,689 | 2,454 | 2,650 | 17,200 | 2,650 |
| 2024-05-07 | 2,487 | 2,550 | 2,460 | 2,490 | 5,200 | 2,490 |
| 2024-05-02 | 2,445 | 2,459 | 2,401 | 2,422 | 7,600 | 2,422 |
| 2024-05-01 | 2,529 | 2,530 | 2,445 | 2,445 | 9,900 | 2,445 |
| 2024-04-30 | 2,531 | 2,639 | 2,450 | 2,595 | 6,000 | 2,595 |
| 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 ： [2024-09-27]1株→2株
