3046 (株)ジンズホールディングス 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
2024-12-066,4806,6006,2906,340279,5006,340
2024-12-056,1406,2606,1406,21099,7006,210
2024-12-046,2206,2706,1406,14092,1006,140
2024-12-036,0306,2406,0306,200113,6006,200
2024-12-026,0606,1105,9406,010132,0006,010
2024-11-296,2106,2206,0606,100106,8006,100
2024-11-286,1506,2106,1106,150105,3006,150
2024-11-276,3106,3106,1406,25071,0006,250
2024-11-266,3206,4306,2106,310102,9006,310
2024-11-256,3506,4106,3206,32080,8006,320
2024-11-226,3306,3806,2406,35082,1006,350
2024-11-216,3606,4006,3206,37050,9006,370
2024-11-206,5106,5306,3506,38085,6006,380
2024-11-196,4906,6106,4906,510118,1006,510
2024-11-186,4606,5406,3906,44071,5006,440
2024-11-156,4106,5206,3806,44073,5006,440
2024-11-146,4506,4906,4006,42065,3006,420
2024-11-136,3806,5006,3106,49098,0006,490
2024-11-126,4406,5006,3406,34076,2006,340
2024-11-116,5006,5206,3906,43079,7006,430
2024-11-086,2806,5206,2406,440167,1006,440
2024-11-076,2006,2606,0106,170175,6006,170
2024-11-066,4206,4406,2706,300173,6006,300
2024-11-056,3006,4706,3006,450131,7006,450
2024-11-016,2906,3906,2706,340223,5006,340
2024-10-316,1506,3206,1006,230235,2006,230
2024-10-306,1306,1706,0606,130135,6006,130
2024-10-296,1106,1605,9806,130152,7006,130
2024-10-286,0106,1306,0106,110184,5006,110
2024-10-255,9406,0105,8505,980173,3005,980
2024-10-245,8105,9405,7805,910341,7005,910
2024-10-235,6405,7605,5905,610160,6005,610
2024-10-225,8205,8705,7105,790236,5005,790
2024-10-216,0706,1105,8705,870245,9005,870
2024-10-186,3706,3706,1206,120273,2006,120
2024-10-176,1806,3806,1306,370286,4006,370
2024-10-166,2406,4406,1806,260477,5006,260
2024-10-156,1606,1606,1206,160443,7006,160
2024-10-115,1105,1905,0905,160182,1005,160
2024-10-105,0805,1905,0605,12084,3005,120
2024-10-095,1005,2005,1005,18078,1005,180
2024-10-085,1705,2205,0505,080116,0005,080
2024-10-075,1105,2605,0905,180222,2005,180
2024-10-044,9605,0504,9504,98082,6004,980
2024-10-035,0205,0604,9704,98586,7004,985
2024-10-025,1105,1104,9504,980135,1004,980
2024-10-015,2105,2605,0905,110129,0005,110
2024-09-305,2505,4005,2105,260132,9005,260
2024-09-275,2505,3405,2305,34090,0005,340
2024-09-265,1405,2505,1105,250127,9005,250
2024-09-255,0905,1505,0405,10075,2005,100
2024-09-245,1405,1805,1105,11084,3005,110
2024-09-205,1305,1405,0405,110121,0005,110
2024-09-195,1405,1505,0605,120120,1005,120
2024-09-185,2005,2205,1005,14092,1005,140
2024-09-175,1305,2005,1105,20070,3005,200
2024-09-135,2305,2305,0905,110109,3005,110
2024-09-125,1705,1805,1005,17090,2005,170
2024-09-115,2005,2005,0405,080119,5005,080
2024-09-105,2005,2705,1505,240121,4005,240
2024-09-095,0705,3305,0605,230176,1005,230
2024-09-065,1805,2105,1005,180209,3005,180
2024-09-055,1205,2705,0305,100202,7005,100
2024-09-045,2705,3405,1005,110133,2005,110
2024-09-035,0905,3005,0505,300128,7005,300
2024-09-025,1505,1605,0205,090142,4005,090
2024-08-305,2005,2405,1405,200161,4005,200
2024-08-295,0505,1704,9505,170561,0005,170
2024-08-285,1005,1805,0805,130621,4005,130
2024-08-275,0805,2205,0605,190275,1005,190
2024-08-264,9605,1404,9555,100358,0005,100
2024-08-234,8704,9304,8354,890223,9004,890
2024-08-224,8204,9354,8204,930162,8004,930
2024-08-214,8654,8954,7654,805181,2004,805
2024-08-204,7054,8904,6854,890215,3004,890
2024-08-194,8054,8254,7104,755192,9004,755
2024-08-164,8104,8254,7104,805251,0004,805
2024-08-154,7954,8154,7354,750147,7004,750
2024-08-144,8004,8154,7254,795197,0004,795
2024-08-134,7104,8004,6504,775294,9004,775
2024-08-094,6554,7154,5504,610218,4004,610
2024-08-084,4854,6304,4604,585310,0004,585
2024-08-074,5554,6254,4404,520312,2004,520
2024-08-064,5004,5954,4004,595349,9004,595
2024-08-054,1954,3954,1254,170343,0004,170
2024-08-024,3754,3754,2404,245196,7004,245
2024-08-014,5504,5554,3904,395150,7004,395
2024-07-314,5204,5754,4604,570195,3004,570
2024-07-304,5054,5154,3854,450137,3004,450
2024-07-294,3204,5004,2854,490211,0004,490
2024-07-264,3454,3454,2504,325199,6004,325
2024-07-254,3704,4254,3204,365296,2004,365
2024-07-244,4754,5904,4004,435328,1004,435
2024-07-234,3004,5104,2604,415264,0004,415
2024-07-224,3404,4004,3104,355245,9004,355
2024-07-194,3554,3954,2954,305121,9004,305
2024-07-184,3504,4254,3104,340183,6004,340
2024-07-174,3904,4804,3154,420282,9004,420
2024-07-164,6104,7104,3704,390497,3004,390
2024-07-124,4004,4404,3504,370242,4004,370
2024-07-114,3004,3654,2704,335165,2004,335
2024-07-104,2354,2504,1854,250147,0004,250
2024-07-094,1304,2554,1254,180267,2004,180
2024-07-084,0404,1854,0104,180670,6004,180
2024-07-053,7653,8453,7653,845139,8003,845
2024-07-043,7953,8053,7403,780189,7003,780
2024-07-033,7903,8253,7453,795163,7003,795
2024-07-023,8103,8603,8053,845147,0003,845
2024-07-013,9153,9303,8003,815235,1003,815
2024-06-284,0204,0203,9153,915199,8003,915
2024-06-273,9954,0353,9654,000129,2004,000
2024-06-263,9804,0103,9604,000132,3004,000
2024-06-253,9803,9903,9453,95083,4003,950
2024-06-243,8903,9503,8853,940100,9003,940
2024-06-213,8903,9203,8753,875139,4003,875
2024-06-203,7953,8503,7653,845127,3003,845
2024-06-193,8353,8353,7403,800148,4003,800
2024-06-183,9003,9103,8503,85568,0003,855
2024-06-173,8903,9103,8503,885149,8003,885
2024-06-143,8503,8903,8403,885119,0003,885
2024-06-133,8803,8803,7803,825116,6003,825
2024-06-123,8603,9103,8503,880110,6003,880
2024-06-113,8103,8503,7803,83090,8003,830
2024-06-103,8053,8553,7753,845119,9003,845
2024-06-073,7503,8053,7353,755110,2003,755
2024-06-063,7753,8803,7353,760247,3003,760
2024-06-053,6553,7103,6203,705139,5003,705
2024-06-043,6853,7003,6453,67578,8003,675
2024-06-033,7053,7053,6553,70086,9003,700
2024-05-313,6703,6953,6453,695131,1003,695
2024-05-303,6403,6703,5653,665114,5003,665
2024-05-293,7103,7153,6353,660106,9003,660
2024-05-283,7703,8003,6953,710120,8003,710
2024-05-273,7503,7653,7103,750125,4003,750
2024-05-243,7303,8103,7303,740191,4003,740
2024-05-233,7153,7503,6803,735105,7003,735
2024-05-223,6703,7403,6453,720168,7003,720
2024-05-213,6403,6703,6303,665123,6003,665
2024-05-203,5653,6603,5553,640184,6003,640
2024-05-173,5253,5953,5053,555113,8003,555
2024-05-163,5653,5653,5053,55586,6003,555
2024-05-153,5803,5803,5153,53090,6003,530
2024-05-143,5553,5853,5103,565110,3003,565
2024-05-133,5503,5953,5353,575163,7003,575
2024-05-103,5203,5753,5053,530165,8003,530
2024-05-093,4603,5403,4603,525272,0003,525
2024-05-083,3853,4753,3753,450293,1003,450
2024-05-073,2753,3553,2753,355162,0003,355
2024-05-023,2703,3003,2553,260101,4003,260
2024-05-013,3003,3003,2453,270168,8003,270
2024-04-303,2753,3403,2253,325243,7003,325
2024-04-263,3403,3503,2603,260723,4003,260
2024-04-253,4253,4303,3603,360226,3003,360
2024-04-243,3503,4303,3303,430356,7003,430
2024-04-233,3003,3203,2753,300168,1003,300
2024-04-223,2803,3303,2503,285296,6003,285
2024-04-193,4203,4253,2603,270358,3003,270
2024-04-183,3903,4903,3803,420296,8003,420
2024-04-173,4353,4753,3153,390411,7003,390
2024-04-163,4503,4803,3453,345643,7003,345
2024-04-153,7703,7903,4803,4801,042,8003,480
2024-04-124,1054,2104,0704,180209,7004,180
2024-04-114,1004,1404,0554,130160,8004,130
2024-04-104,1504,1904,1104,12597,3004,125
2024-04-094,2154,2204,0804,130143,6004,130
2024-04-084,1704,2204,0704,150251,9004,150
2024-04-054,0904,1954,0554,130219,4004,130
2024-04-044,1604,2654,1404,210124,9004,210
2024-04-034,2104,2454,1504,160134,8004,160
2024-04-024,3404,3504,2854,32096,0004,320
2024-04-014,4354,4954,3604,37574,9004,375
2024-03-294,3104,4104,3004,41083,9004,410
2024-03-284,3804,3804,2554,275115,2004,275
2024-03-274,3404,4004,3354,390142,4004,390
2024-03-264,3704,4004,3304,33596,9004,335
2024-03-254,4604,4654,3554,40583,4004,405
2024-03-224,4404,5154,4154,475106,2004,475
2024-03-214,5154,5404,3754,375106,0004,375
2024-03-194,4454,5304,4104,52589,7004,525
2024-03-184,4504,4854,3254,440156,9004,440
2024-03-154,4804,5204,4154,42583,5004,425
2024-03-144,4904,5454,4554,530137,1004,530
2024-03-134,4604,4654,3704,420132,1004,420
2024-03-124,3604,4904,3054,480156,7004,480
2024-03-114,2504,3204,2354,30573,5004,305
2024-03-084,1904,4154,1704,320178,7004,320
2024-03-074,2854,3404,2154,230162,9004,230
2024-03-064,1554,4354,1554,310322,8004,310
2024-03-054,0404,0903,9854,08572,0004,085
2024-03-044,0704,1054,0154,04576,0004,045
2024-03-014,1154,1654,0604,085112,4004,085
2024-02-294,2004,2054,0554,115122,2004,115
2024-02-284,0904,2104,0904,170159,2004,170
2024-02-274,0454,0904,0154,060134,3004,060
2024-02-263,9453,9903,8903,985155,5003,985
2024-02-223,9053,9703,8953,92587,5003,925
2024-02-213,8503,9953,8153,915180,7003,915
2024-02-203,8953,8953,7503,820124,9003,820
2024-02-193,7903,8153,7603,815135,2003,815
2024-02-163,8253,8453,8103,810100,0003,810
2024-02-153,9503,9553,8453,860131,0003,860
2024-02-143,9103,9703,8903,930125,8003,930
2024-02-133,9653,9753,8953,955172,6003,955
2024-02-094,0004,0303,9253,925215,2003,925
2024-02-084,1004,1304,0304,040166,2004,040
2024-02-074,1404,1604,0654,130122,5004,130
2024-02-064,0854,1754,0654,140145,5004,140
2024-02-054,0904,1454,0704,125107,5004,125
2024-02-024,1754,2004,0854,085102,3004,085
2024-02-014,1504,1504,0904,095113,7004,095
2024-01-314,1204,1904,1054,175103,3004,175
2024-01-304,2304,2504,1104,125158,1004,125
2024-01-294,2054,2604,1854,250106,9004,250
2024-01-264,0804,2104,0604,195171,1004,195
2024-01-254,2104,2304,0904,120161,1004,120
2024-01-244,2954,3104,2054,205124,3004,205
2024-01-234,3054,3804,2754,315160,4004,315
2024-01-224,3804,3804,2604,305205,7004,305
2024-01-194,4254,4754,3304,350247,4004,350
2024-01-184,4454,5304,3904,390233,5004,390
2024-01-174,2454,4404,2354,390299,3004,390
2024-01-164,4304,4904,1754,185319,4004,185
2024-01-154,6504,7254,3504,425489,8004,425
2024-01-124,5404,6004,4104,515312,3004,515
2024-01-114,8004,8104,5404,610284,7004,610
2024-01-104,7804,8404,7204,795227,1004,795
2024-01-094,6654,8404,6154,840253,5004,840
2024-01-054,7154,7154,5704,620188,9004,620
2024-01-044,5604,7054,5254,695136,4004,695

分割・併合履歴 : [2007-02-23]1株→2株