- 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 629 | 657 | 619 | 637 | 35,300 | 637 |
| 2025-12-11 | 632 | 645 | 625 | 625 | 18,100 | 625 |
| 2025-12-10 | 625 | 662 | 625 | 636 | 99,300 | 636 |
| 2025-12-09 | 652 | 652 | 635 | 635 | 111,600 | 635 |
| 2025-12-08 | 670 | 682 | 657 | 657 | 15,100 | 657 |
| 2025-12-05 | 700 | 700 | 677 | 677 | 11,500 | 677 |
| 2025-12-04 | 702 | 702 | 691 | 700 | 15,200 | 700 |
| 2025-12-03 | 718 | 720 | 701 | 707 | 26,500 | 707 |
| 2025-12-02 | 719 | 719 | 704 | 706 | 17,700 | 706 |
| 2025-12-01 | 735 | 735 | 712 | 719 | 10,100 | 719 |
| 2025-11-28 | 721 | 740 | 709 | 727 | 25,700 | 727 |
| 2025-11-27 | 714 | 731 | 709 | 721 | 43,200 | 721 |
| 2025-11-26 | 681 | 710 | 681 | 701 | 19,100 | 701 |
| 2025-11-25 | 702 | 711 | 666 | 691 | 40,600 | 691 |
| 2025-11-21 | 700 | 727 | 699 | 715 | 9,800 | 715 |
| 2025-11-20 | 752 | 752 | 703 | 714 | 43,000 | 714 |
| 2025-11-19 | 775 | 788 | 749 | 754 | 41,900 | 754 |
| 2025-11-18 | 743 | 777 | 718 | 775 | 60,000 | 775 |
| 2025-11-17 | 720 | 736 | 708 | 728 | 30,800 | 728 |
| 2025-11-14 | 757 | 790 | 729 | 731 | 56,000 | 731 |
| 2025-11-13 | 771 | 781 | 766 | 772 | 2,800 | 772 |
| 2025-11-12 | 778 | 790 | 778 | 784 | 7,400 | 784 |
| 2025-11-11 | 765 | 779 | 762 | 778 | 9,300 | 778 |
| 2025-11-10 | 772 | 774 | 761 | 770 | 17,800 | 770 |
| 2025-11-07 | 778 | 778 | 767 | 772 | 4,700 | 772 |
| 2025-11-06 | 791 | 794 | 780 | 793 | 2,100 | 793 |
| 2025-11-05 | 801 | 801 | 753 | 780 | 19,700 | 780 |
| 2025-11-04 | 790 | 826 | 784 | 816 | 11,200 | 816 |
| 2025-10-31 | 781 | 802 | 781 | 796 | 2,500 | 796 |
| 2025-10-30 | 799 | 799 | 785 | 787 | 9,600 | 787 |
| 2025-10-29 | 846 | 846 | 790 | 800 | 33,200 | 800 |
| 2025-10-28 | 850 | 865 | 838 | 857 | 22,700 | 857 |
| 2025-10-27 | 836 | 862 | 832 | 835 | 12,100 | 835 |
| 2025-10-24 | 839 | 841 | 822 | 836 | 8,300 | 836 |
| 2025-10-23 | 833 | 840 | 817 | 826 | 5,100 | 826 |
| 2025-10-22 | 822 | 843 | 822 | 832 | 9,500 | 832 |
| 2025-10-21 | 834 | 839 | 810 | 829 | 5,000 | 829 |
| 2025-10-20 | 833 | 851 | 820 | 824 | 12,400 | 824 |
| 2025-10-17 | 847 | 847 | 832 | 833 | 7,900 | 833 |
| 2025-10-16 | 836 | 850 | 823 | 850 | 15,200 | 850 |
| 2025-10-15 | 780 | 834 | 780 | 830 | 28,500 | 830 |
| 2025-10-14 | 811 | 811 | 750 | 780 | 77,000 | 780 |
| 2025-10-10 | 835 | 840 | 821 | 826 | 8,500 | 826 |
| 2025-10-09 | 843 | 850 | 835 | 835 | 10,400 | 835 |
| 2025-10-08 | 859 | 859 | 841 | 841 | 3,200 | 841 |
| 2025-10-07 | 870 | 872 | 831 | 846 | 26,700 | 846 |
| 2025-10-06 | 853 | 884 | 843 | 875 | 27,000 | 875 |
| 2025-10-03 | 836 | 840 | 813 | 823 | 68,400 | 823 |
| 2025-10-02 | 807 | 863 | 807 | 834 | 41,400 | 834 |
| 2025-10-01 | 877 | 877 | 807 | 807 | 62,400 | 807 |
| 2025-09-30 | 873 | 883 | 833 | 862 | 45,400 | 862 |
| 2025-09-29 | 894 | 910 | 880 | 881 | 24,800 | 881 |
| 2025-09-26 | 917 | 917 | 882 | 896 | 32,900 | 896 |
| 2025-09-25 | 897 | 917 | 867 | 917 | 203,500 | 917 |
| 2025-09-24 | 998 | 998 | 906 | 912 | 105,700 | 912 |
| 2025-09-22 | 964 | 1,071 | 960 | 1,003 | 304,200 | 1,003 |
| 2025-09-19 | 909 | 939 | 897 | 934 | 27,300 | 934 |
| 2025-09-18 | 925 | 925 | 885 | 910 | 31,000 | 910 |
| 2025-09-17 | 913 | 935 | 897 | 930 | 28,100 | 930 |
| 2025-09-16 | 848 | 928 | 820 | 918 | 62,000 | 918 |
| 2025-09-12 | 895 | 942 | 830 | 836 | 44,600 | 836 |
| 2025-09-11 | 942 | 954 | 880 | 880 | 52,200 | 880 |
| 2025-09-10 | 994 | 1,000 | 934 | 953 | 84,200 | 953 |
| 2025-09-09 | 948 | 1,083 | 948 | 1,024 | 308,500 | 1,024 |
| 2025-09-08 | 894 | 950 | 892 | 933 | 32,900 | 933 |
| 2025-09-05 | 889 | 889 | 856 | 879 | 20,200 | 879 |
| 2025-09-04 | 905 | 919 | 869 | 887 | 21,700 | 887 |
| 2025-09-03 | 855 | 925 | 855 | 898 | 51,100 | 898 |
| 2025-09-02 | 867 | 867 | 815 | 840 | 17,900 | 840 |
| 2025-09-01 | 884 | 884 | 840 | 849 | 33,400 | 849 |
| 2025-08-29 | 820 | 931 | 820 | 899 | 115,100 | 899 |
| 2025-08-28 | 797 | 801 | 781 | 793 | 6,900 | 793 |
| 2025-08-27 | 806 | 806 | 781 | 801 | 9,300 | 801 |
| 2025-08-26 | 830 | 835 | 751 | 800 | 40,500 | 800 |
| 2025-08-25 | 755 | 879 | 755 | 830 | 69,500 | 830 |
| 2025-08-22 | 708 | 743 | 708 | 740 | 8,000 | 740 |
| 2025-08-21 | 715 | 720 | 706 | 708 | 5,700 | 708 |
| 2025-08-20 | 701 | 709 | 688 | 709 | 15,000 | 709 |
| 2025-08-19 | 689 | 701 | 682 | 701 | 19,100 | 701 |
| 2025-08-18 | 685 | 688 | 682 | 685 | 9,400 | 685 |
| 2025-08-15 | 682 | 685 | 680 | 685 | 5,400 | 685 |
| 2025-08-14 | 683 | 690 | 680 | 680 | 16,600 | 680 |
| 2025-08-13 | 705 | 705 | 679 | 682 | 33,500 | 682 |
| 2025-08-12 | 675 | 705 | 663 | 705 | 46,600 | 705 |
| 2025-08-08 | 674 | 678 | 652 | 672 | 6,300 | 672 |
| 2025-08-07 | 673 | 679 | 673 | 673 | 7,000 | 673 |
| 2025-08-06 | 679 | 682 | 668 | 673 | 4,300 | 673 |
| 2025-08-05 | 654 | 692 | 654 | 682 | 31,900 | 682 |
| 2025-08-04 | 645 | 660 | 637 | 654 | 2,400 | 654 |
| 2025-08-01 | 663 | 664 | 653 | 655 | 2,400 | 655 |
| 2025-07-31 | 668 | 668 | 650 | 661 | 3,200 | 661 |
| 2025-07-30 | 666 | 670 | 650 | 668 | 3,300 | 668 |
| 2025-07-29 | 655 | 666 | 637 | 666 | 6,700 | 666 |
| 2025-07-28 | 637 | 649 | 637 | 645 | 3,100 | 645 |
| 2025-07-25 | 638 | 647 | 635 | 641 | 3,300 | 641 |
| 2025-07-24 | 629 | 648 | 626 | 648 | 1,900 | 648 |
| 2025-07-23 | 655 | 655 | 635 | 639 | 7,100 | 639 |
| 2025-07-22 | 675 | 675 | 622 | 654 | 13,300 | 654 |
| 2025-07-18 | 679 | 679 | 651 | 675 | 12,200 | 675 |
| 2025-07-17 | 680 | 680 | 640 | 679 | 46,000 | 679 |
| 2025-07-16 | 607 | 683 | 604 | 670 | 24,500 | 670 |
| 2025-07-15 | 648 | 657 | 592 | 613 | 23,400 | 613 |
| 2025-07-14 | 627 | 655 | 624 | 644 | 26,600 | 644 |
| 2025-07-11 | 595 | 649 | 595 | 632 | 18,300 | 632 |
| 2025-07-10 | 598 | 600 | 585 | 591 | 5,800 | 591 |
| 2025-07-09 | 587 | 593 | 583 | 593 | 2,400 | 593 |
| 2025-07-08 | 589 | 589 | 578 | 588 | 4,400 | 588 |
| 2025-07-07 | 593 | 593 | 577 | 579 | 15,100 | 579 |
| 2025-07-04 | 590 | 590 | 579 | 583 | 5,300 | 583 |
| 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