- 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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 584 | 585 | 573 | 585 | 5,900 | 585 |
| 2025-07-02 | 575 | 597 | 570 | 573 | 16,900 | 573 |
| 2025-07-01 | 581 | 581 | 573 | 573 | 5,000 | 573 |
| 2025-06-30 | 579 | 579 | 568 | 577 | 8,800 | 577 |
| 2025-06-27 | 582 | 590 | 570 | 570 | 6,100 | 570 |
| 2025-06-26 | 592 | 599 | 572 | 572 | 15,500 | 572 |
| 2025-06-25 | 568 | 621 | 568 | 593 | 33,500 | 593 |
| 2025-06-24 | 555 | 565 | 553 | 565 | 13,100 | 565 |
| 2025-06-23 | 549 | 557 | 545 | 553 | 18,300 | 553 |
| 2025-06-20 | 547 | 550 | 543 | 549 | 7,900 | 549 |
| 2025-06-19 | 557 | 557 | 543 | 543 | 5,700 | 543 |
| 2025-06-18 | 555 | 557 | 547 | 557 | 5,200 | 557 |
| 2025-06-17 | 561 | 563 | 546 | 553 | 18,400 | 553 |
| 2025-06-16 | 561 | 568 | 560 | 565 | 7,400 | 565 |
| 2025-06-13 | 571 | 572 | 563 | 569 | 6,600 | 569 |
| 2025-06-12 | 562 | 580 | 562 | 579 | 9,100 | 579 |
| 2025-06-11 | 597 | 597 | 552 | 570 | 50,300 | 570 |
| 2025-06-10 | 596 | 604 | 596 | 597 | 6,700 | 597 |
| 2025-06-09 | 605 | 605 | 593 | 596 | 7,200 | 596 |
| 2025-06-06 | 609 | 615 | 599 | 608 | 4,800 | 608 |
| 2025-06-05 | 612 | 613 | 598 | 599 | 5,100 | 599 |
| 2025-06-04 | 599 | 628 | 599 | 613 | 25,200 | 613 |
| 2025-06-03 | 621 | 629 | 592 | 599 | 14,900 | 599 |
| 2025-06-02 | 643 | 643 | 626 | 626 | 8,100 | 626 |
| 2025-05-30 | 625 | 655 | 615 | 643 | 11,100 | 643 |
| 2025-05-29 | 629 | 651 | 624 | 635 | 13,500 | 635 |
| 2025-05-28 | 624 | 669 | 616 | 639 | 61,000 | 639 |
| 2025-05-27 | 680 | 680 | 613 | 624 | 48,200 | 624 |
| 2025-05-26 | 645 | 713 | 624 | 669 | 132,000 | 669 |
| 2025-05-23 | 735 | 739 | 617 | 625 | 129,200 | 625 |
| 2025-05-22 | 600 | 685 | 595 | 685 | 132,100 | 685 |
| 2025-05-21 | 574 | 588 | 570 | 585 | 24,100 | 585 |
| 2025-05-20 | 565 | 575 | 565 | 566 | 8,000 | 566 |
| 2025-05-19 | 531 | 555 | 531 | 555 | 7,900 | 555 |
| 2025-05-16 | 508 | 542 | 508 | 533 | 22,000 | 533 |
| 2025-05-15 | 515 | 528 | 515 | 528 | 7,300 | 528 |
| 2025-05-14 | 513 | 521 | 509 | 521 | 6,800 | 521 |
| 2025-05-13 | 504 | 520 | 502 | 518 | 43,100 | 518 |
| 2025-05-12 | 504 | 509 | 498 | 508 | 8,500 | 508 |
| 2025-05-09 | 504 | 508 | 501 | 507 | 4,600 | 507 |
| 2025-05-08 | 501 | 506 | 500 | 506 | 3,800 | 506 |
| 2025-05-07 | 508 | 508 | 501 | 501 | 5,700 | 501 |
| 2025-05-02 | 502 | 503 | 495 | 497 | 4,700 | 497 |
| 2025-05-01 | 504 | 504 | 498 | 499 | 4,300 | 499 |
| 2025-04-30 | 495 | 506 | 486 | 498 | 10,900 | 498 |
| 2025-04-28 | 496 | 498 | 495 | 497 | 3,000 | 497 |
| 2025-04-25 | 499 | 505 | 495 | 495 | 4,400 | 495 |
| 2025-04-24 | 502 | 508 | 495 | 495 | 7,200 | 495 |
| 2025-04-23 | 499 | 546 | 489 | 494 | 380,800 | 494 |
| 2025-04-22 | 496 | 507 | 492 | 499 | 15,400 | 499 |
| 2025-04-21 | 503 | 578 | 490 | 490 | 407,600 | 490 |
| 2025-04-18 | 498 | 513 | 498 | 513 | 3,200 | 513 |
| 2025-04-17 | 490 | 511 | 490 | 503 | 1,800 | 503 |
| 2025-04-16 | 499 | 504 | 490 | 490 | 2,600 | 490 |
| 2025-04-15 | 499 | 500 | 489 | 490 | 2,300 | 490 |
| 2025-04-14 | 495 | 498 | 480 | 498 | 4,700 | 498 |
| 2025-04-11 | 470 | 497 | 464 | 497 | 3,700 | 497 |
| 2025-04-10 | 466 | 478 | 463 | 463 | 3,900 | 463 |
| 2025-04-09 | 450 | 462 | 438 | 444 | 1,900 | 444 |
| 2025-04-08 | 449 | 467 | 433 | 453 | 26,400 | 453 |
| 2025-04-07 | 442 | 454 | 430 | 441 | 47,300 | 441 |
| 2025-04-04 | 517 | 527 | 490 | 508 | 31,100 | 508 |
| 2025-04-03 | 533 | 544 | 508 | 544 | 12,100 | 544 |
| 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