3046 (株)ジンズホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,510 | 6,700 | 6,350 | 6,360 | 269,400 | 6,360 |
| 2025-04-03 | 6,510 | 6,590 | 6,510 | 6,570 | 108,600 | 6,570 |
| 2025-04-02 | 6,780 | 6,830 | 6,630 | 6,710 | 136,800 | 6,710 |
| 2025-04-01 | 6,900 | 6,930 | 6,700 | 6,700 | 125,700 | 6,700 |
| 2025-03-31 | 6,930 | 7,040 | 6,840 | 6,940 | 179,100 | 6,940 |
| 2025-03-28 | 7,240 | 7,240 | 6,900 | 6,970 | 138,700 | 6,970 |
| 2025-03-27 | 7,150 | 7,270 | 7,150 | 7,200 | 97,700 | 7,200 |
| 2025-03-26 | 7,140 | 7,200 | 7,100 | 7,180 | 107,100 | 7,180 |
| 2025-03-25 | 6,980 | 7,170 | 6,960 | 7,170 | 164,300 | 7,170 |
| 2025-03-24 | 6,830 | 6,980 | 6,800 | 6,960 | 115,300 | 6,960 |
| 2025-03-21 | 6,670 | 6,790 | 6,650 | 6,780 | 79,800 | 6,780 |
| 2025-03-19 | 6,740 | 6,840 | 6,600 | 6,650 | 131,200 | 6,650 |
| 2025-03-18 | 6,700 | 6,870 | 6,680 | 6,700 | 174,000 | 6,700 |
| 2025-03-17 | 6,830 | 6,830 | 6,700 | 6,700 | 102,100 | 6,700 |
| 2025-03-14 | 6,760 | 6,810 | 6,720 | 6,780 | 96,800 | 6,780 |
| 2025-03-13 | 6,660 | 6,850 | 6,610 | 6,740 | 127,000 | 6,740 |
| 2025-03-12 | 6,480 | 6,780 | 6,450 | 6,720 | 193,700 | 6,720 |
| 2025-03-11 | 6,220 | 6,440 | 6,140 | 6,390 | 164,000 | 6,390 |
| 2025-03-10 | 6,870 | 6,870 | 6,360 | 6,370 | 225,400 | 6,370 |
| 2025-03-07 | 6,860 | 6,880 | 6,590 | 6,590 | 136,600 | 6,590 |
| 2025-03-06 | 6,600 | 6,930 | 6,510 | 6,900 | 232,700 | 6,900 |
| 2025-03-05 | 6,440 | 6,460 | 6,280 | 6,420 | 164,900 | 6,420 |
| 2025-03-04 | 6,660 | 6,670 | 6,330 | 6,460 | 218,100 | 6,460 |
| 2025-03-03 | 6,500 | 6,720 | 6,500 | 6,700 | 126,900 | 6,700 |
| 2025-02-28 | 6,550 | 6,620 | 6,500 | 6,550 | 105,000 | 6,550 |
| 2025-02-27 | 6,830 | 6,830 | 6,550 | 6,570 | 181,500 | 6,570 |
| 2025-02-26 | 6,840 | 6,910 | 6,780 | 6,870 | 118,500 | 6,870 |
| 2025-02-25 | 7,000 | 7,000 | 6,910 | 6,910 | 88,900 | 6,910 |
| 2025-02-21 | 6,930 | 7,090 | 6,920 | 7,040 | 90,900 | 7,040 |
| 2025-02-20 | 6,960 | 7,090 | 6,860 | 6,910 | 93,200 | 6,910 |
| 2025-02-19 | 7,100 | 7,110 | 6,970 | 6,970 | 92,900 | 6,970 |
| 2025-02-18 | 7,160 | 7,200 | 7,100 | 7,120 | 65,600 | 7,120 |
| 2025-02-17 | 7,180 | 7,250 | 7,180 | 7,190 | 71,700 | 7,190 |
| 2025-02-14 | 7,300 | 7,310 | 7,240 | 7,240 | 50,600 | 7,240 |
| 2025-02-13 | 7,260 | 7,330 | 7,190 | 7,300 | 78,000 | 7,300 |
| 2025-02-12 | 7,230 | 7,340 | 7,220 | 7,230 | 88,300 | 7,230 |
| 2025-02-10 | 7,110 | 7,300 | 7,100 | 7,210 | 108,400 | 7,210 |
| 2025-02-07 | 7,230 | 7,320 | 7,110 | 7,110 | 160,300 | 7,110 |
| 2025-02-06 | 7,050 | 7,250 | 7,040 | 7,230 | 241,600 | 7,230 |
| 2025-02-05 | 6,840 | 6,950 | 6,800 | 6,950 | 110,300 | 6,950 |
| 2025-02-04 | 7,030 | 7,030 | 6,810 | 6,860 | 119,500 | 6,860 |
| 2025-02-03 | 7,050 | 7,050 | 6,940 | 6,980 | 118,700 | 6,980 |
| 2025-01-31 | 7,000 | 7,120 | 6,980 | 7,090 | 147,000 | 7,090 |
| 2025-01-30 | 6,820 | 6,980 | 6,800 | 6,920 | 138,800 | 6,920 |
| 2025-01-29 | 6,770 | 6,940 | 6,730 | 6,920 | 193,300 | 6,920 |
| 2025-01-28 | 6,580 | 6,790 | 6,580 | 6,770 | 164,200 | 6,770 |
| 2025-01-27 | 6,520 | 6,600 | 6,520 | 6,550 | 119,500 | 6,550 |
| 2025-01-24 | 6,500 | 6,570 | 6,440 | 6,530 | 113,200 | 6,530 |
| 2025-01-23 | 6,510 | 6,610 | 6,510 | 6,520 | 128,400 | 6,520 |
| 2025-01-22 | 6,600 | 6,610 | 6,470 | 6,520 | 105,800 | 6,520 |
| 2025-01-21 | 6,340 | 6,620 | 6,280 | 6,570 | 216,300 | 6,570 |
| 2025-01-20 | 6,360 | 6,410 | 6,210 | 6,370 | 199,400 | 6,370 |
| 2025-01-17 | 6,440 | 6,460 | 6,240 | 6,380 | 229,900 | 6,380 |
| 2025-01-16 | 6,800 | 6,890 | 6,560 | 6,560 | 165,900 | 6,560 |
| 2025-01-15 | 6,680 | 6,920 | 6,660 | 6,800 | 230,900 | 6,800 |
| 2025-01-14 | 6,760 | 6,880 | 6,480 | 6,720 | 457,500 | 6,720 |
| 2025-01-10 | 6,800 | 6,910 | 6,740 | 6,860 | 224,900 | 6,860 |
| 2025-01-09 | 6,860 | 6,880 | 6,730 | 6,840 | 211,700 | 6,840 |
| 2025-01-08 | 6,700 | 6,890 | 6,610 | 6,870 | 406,100 | 6,870 |
| 2025-01-07 | 6,400 | 6,500 | 6,370 | 6,380 | 111,700 | 6,380 |
| 2025-01-06 | 6,500 | 6,620 | 6,360 | 6,360 | 209,900 | 6,360 |
分割・併合履歴 ： [2007-02-23]1株→2株