1. HOME >
  2. 株価時系列 >
  3. 3046 >
  4. 2018年

3046 (株)ジンズホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,8405,8505,7305,81035,1005,810
2018-12-275,8705,9605,8105,94044,3005,940
2018-12-265,7305,8705,6005,67070,0005,670
2018-12-255,7105,7105,5205,63073,0005,630
2018-12-216,0706,0705,8205,83049,5005,830
2018-12-206,1806,1806,0406,07047,7006,070
2018-12-196,1606,2906,1006,21063,8006,210
2018-12-186,3306,3306,1406,17040,3006,170
2018-12-176,3806,4506,3206,40050,3006,400
2018-12-146,6006,6106,3506,38075,0006,380
2018-12-136,6506,6806,5906,61041,6006,610
2018-12-126,6006,6206,5406,59052,6006,590
2018-12-116,7206,7206,5706,58045,7006,580
2018-12-106,7406,8406,6006,68042,8006,680
2018-12-076,6406,8606,6406,84097,1006,840
2018-12-066,7106,7606,5206,540116,7006,540
2018-12-056,8506,8906,7606,76075,3006,760
2018-12-047,0807,0806,8806,88060,3006,880
2018-12-037,0907,1207,0007,07042,4007,070
2018-11-306,9507,0206,9307,02046,3007,020
2018-11-297,0207,0906,9106,91049,2006,910
2018-11-286,9007,0206,9006,99046,1006,990
2018-11-276,9407,0206,8406,88044,0006,880
2018-11-266,9407,0006,8406,92049,1006,920
2018-11-226,8806,9506,8006,94034,2006,940
2018-11-216,8406,9106,8206,85034,9006,850
2018-11-206,7706,9006,7306,85061,2006,850
2018-11-196,8206,8706,7706,83039,5006,830
2018-11-166,8106,8606,7406,79053,6006,790
2018-11-156,7206,8606,7206,78064,9006,780
2018-11-146,8506,9506,8106,83069,9006,830
2018-11-136,8806,9706,8306,88078,6006,880
2018-11-126,8907,0206,8906,94067,5006,940
2018-11-096,8906,9406,8606,91041,5006,910
2018-11-086,7506,9206,7506,89050,5006,890
2018-11-076,7706,8206,6906,72058,6006,720
2018-11-066,6006,7806,5706,76085,9006,760
2018-11-056,4506,5406,3906,48048,8006,480
2018-11-026,3306,5306,3106,51066,1006,510
2018-11-016,3706,3806,2506,30050,1006,300
2018-10-316,2406,4206,1706,410105,1006,410
2018-10-306,1106,2606,0806,140110,2006,140
2018-10-296,2606,3406,0506,060109,2006,060
2018-10-266,3706,3706,1406,170129,0006,170
2018-10-256,3306,4706,2906,360107,7006,360
2018-10-246,5006,5306,4006,48073,7006,480
2018-10-236,3606,4306,3506,43075,5006,430
2018-10-226,5506,6606,4406,500110,9006,500
2018-10-196,5706,6306,4106,500127,6006,500
2018-10-186,5706,7506,5606,700151,2006,700
2018-10-176,6406,6406,4506,550141,8006,550
2018-10-166,5206,6806,4706,640156,3006,640
2018-10-156,1606,6706,0806,520362,0006,520
2018-10-126,1306,2506,0606,060121,7006,060
2018-10-116,0706,2805,9906,130101,5006,130
2018-10-106,1106,2806,1106,170112,4006,170
2018-10-096,1406,1705,9906,01085,3006,010
2018-10-056,0106,1806,0006,14050,1006,140
2018-10-046,0606,1206,0006,07065,0006,070
2018-10-036,1606,2406,0706,07069,1006,070
2018-10-026,1706,2506,1206,17076,8006,170
2018-10-016,0706,1005,9606,07053,5006,070
2018-09-286,0906,1306,0206,06050,1006,060
2018-09-276,1006,1205,9506,050102,3006,050
2018-09-265,7906,1405,7606,090161,5006,090
2018-09-255,7405,8505,7305,790147,6005,790
2018-09-215,8405,8805,7105,770167,3005,770
2018-09-205,6405,8605,6105,790177,0005,790
2018-09-195,5305,6405,4405,590105,2005,590
2018-09-185,4005,4405,3905,43066,8005,430
2018-09-145,4105,4205,2905,35099,7005,350
2018-09-135,3705,4205,3205,38093,8005,380
2018-09-125,4205,4305,2505,310127,4005,310
2018-09-115,4405,4505,4005,43057,6005,430
2018-09-105,4205,4605,3905,40042,0005,400
2018-09-075,3605,4405,3205,42087,0005,420
2018-09-065,5205,5705,3905,420161,0005,420
2018-09-055,5305,5905,4905,50083,3005,500
2018-09-045,6205,6205,4705,50091,5005,500
2018-09-035,6405,6905,5605,59094,9005,590
2018-08-315,6405,7205,6005,71087,2005,710
2018-08-305,8805,9005,7305,74085,5005,740
2018-08-295,9605,9805,8605,870124,8005,870
2018-08-286,0006,0205,9705,990217,0005,990
2018-08-276,0306,0805,9406,010165,3006,010
2018-08-245,8406,0205,8106,000103,2006,000
2018-08-236,0006,0005,8205,860170,4005,860
2018-08-226,0806,0805,9505,96079,7005,960
2018-08-216,1806,1806,1006,10039,6006,100
2018-08-206,1706,1706,0906,16064,6006,160
2018-08-176,1306,1306,0406,12063,8006,120
2018-08-166,2206,2506,0206,03065,2006,030
2018-08-156,3006,3006,2206,25026,1006,250
2018-08-146,1306,2906,1306,29044,1006,290
2018-08-136,2006,2106,1106,13054,8006,130
2018-08-106,2406,2406,1706,20039,5006,200
2018-08-096,3006,3306,2106,22047,2006,220
2018-08-086,3406,3406,2606,28054,4006,280
2018-08-076,2706,4006,2706,37077,4006,370
2018-08-066,1606,2706,1306,240113,1006,240
2018-08-036,2706,3006,0906,10060,7006,100
2018-08-026,2306,3206,2106,26071,0006,260
2018-08-016,3106,3206,2206,23050,0006,230
2018-07-316,3306,3706,2606,30067,1006,300
2018-07-306,3706,3706,3106,34051,4006,340
2018-07-276,3906,4106,3206,38042,8006,380
2018-07-266,4106,4706,3506,39077,9006,390
2018-07-256,3406,4206,3306,390105,3006,390
2018-07-246,2006,2906,1606,28062,9006,280
2018-07-236,1406,1806,0606,17059,5006,170
2018-07-206,2006,2206,1106,15067,1006,150
2018-07-196,3006,3106,1506,200117,4006,200
2018-07-186,3006,3906,2706,370151,7006,370
2018-07-175,9506,2205,9506,220188,8006,220
2018-07-135,8105,9405,7105,900517,3005,900
2018-07-126,2906,5106,2906,510130,1006,510
2018-07-116,4806,5506,3006,32083,2006,320
2018-07-106,5306,5506,3506,450102,9006,450
2018-07-096,8006,8006,3806,430152,2006,430
2018-07-066,6006,9206,5806,840247,7006,840
2018-07-056,3106,4306,3106,41084,8006,410
2018-07-046,2406,3506,1806,31073,4006,310
2018-07-036,1006,2906,0806,250121,8006,250
2018-07-026,2606,2706,0406,070107,8006,070
2018-06-296,3606,3806,3106,33046,3006,330
2018-06-286,4806,4906,3006,33070,8006,330
2018-06-276,5106,5506,4706,49045,5006,490
2018-06-266,5306,5806,4806,56081,0006,560
2018-06-256,7306,7606,5806,60075,2006,600
2018-06-226,6706,7806,6706,720101,1006,720
2018-06-216,7706,8006,6706,69092,4006,690
2018-06-206,8206,8806,8106,86039,7006,860
2018-06-196,9306,9306,8206,82043,9006,820
2018-06-186,8406,9306,8206,89051,4006,890
2018-06-156,8306,9206,8006,81098,1006,810
2018-06-146,6706,8406,6006,740112,2006,740
2018-06-136,3706,6806,3506,570219,2006,570
2018-06-126,1206,1906,1106,18052,4006,180
2018-06-116,0406,1606,0206,12069,3006,120
2018-06-086,0006,0405,9306,000113,2006,000
2018-06-076,1106,1305,9906,04071,4006,040
2018-06-066,0506,1406,0306,04082,6006,040
2018-06-056,1006,1406,0606,12046,0006,120
2018-06-046,1306,1606,0206,07080,4006,070
2018-06-016,0606,1906,0006,050113,6006,050
2018-05-316,2306,2706,0806,08078,3006,080
2018-05-306,2206,2206,1106,20082,8006,200
2018-05-296,1506,2906,1506,270117,5006,270
2018-05-286,3406,3406,1906,20038,5006,200
2018-05-256,3306,3706,2406,29099,2006,290
2018-05-246,3506,4106,2706,380128,0006,380
2018-05-236,2406,3106,2206,29081,6006,290
2018-05-226,2506,2706,1906,23035,8006,230
2018-05-216,2506,2606,1606,19054,1006,190
2018-05-186,0206,2506,0106,240163,1006,240
2018-05-175,9405,9905,9005,98096,9005,980
2018-05-165,8905,9205,8605,89055,4005,890
2018-05-155,8705,8905,8105,85060,6005,850
2018-05-145,9005,9305,8305,88085,5005,880
2018-05-115,8005,8705,7905,85055,0005,850
2018-05-105,8705,8705,7805,86071,6005,860
2018-05-095,8806,0105,7705,790143,7005,790
2018-05-085,8805,9005,7305,790114,0005,790
2018-05-075,8006,0605,8005,850216,2005,850
2018-05-025,9705,9905,6505,710221,3005,710
2018-05-015,9406,0205,8306,000124,2006,000
2018-04-276,0606,0805,9005,940102,1005,940
2018-04-265,9406,0805,9106,060119,2006,060
2018-04-255,9105,9705,8705,940103,2005,940
2018-04-245,8705,9305,7405,920100,8005,920
2018-04-235,7905,8305,7405,82065,5005,820
2018-04-205,7505,9105,7205,88087,4005,880
2018-04-195,7305,8005,5705,730174,9005,730
2018-04-185,7705,8905,7105,74090,4005,740
2018-04-175,8605,9505,7305,790145,5005,790
2018-04-165,7205,9205,6305,880219,9005,880
2018-04-135,6305,7005,5905,62083,0005,620
2018-04-125,7005,7305,5905,62060,2005,620
2018-04-115,7505,7505,5105,670218,5005,670
2018-04-105,8505,9105,7905,800128,8005,800
2018-04-096,0206,0305,8505,860202,9005,860
2018-04-066,2306,3406,1006,120573,8006,120
2018-04-055,8805,9105,7905,830106,4005,830
2018-04-045,8205,9705,8005,93079,0005,930
2018-04-035,7005,8805,6805,82071,2005,820
2018-03-305,8605,9805,8505,920108,3005,920
2018-03-295,7205,9005,7205,830155,9005,830
2018-03-285,5505,7605,5405,700111,4005,700
2018-03-275,5305,5905,4905,57070,8005,570
2018-03-265,4105,6205,4105,590102,9005,590
2018-03-235,4705,5105,3405,37048,2005,370
2018-03-225,4705,6105,4705,59047,9005,590
2018-03-205,6405,6805,5105,53067,6005,530
2018-03-195,4805,7105,4605,690146,2005,690
2018-03-165,4105,4805,3405,45050,5005,450
2018-03-155,3605,4605,3405,41040,4005,410
2018-03-145,3605,4605,2705,43074,5005,430
2018-03-135,2805,3505,2505,35062,9005,350
2018-03-125,3705,3705,3005,35031,5005,350
2018-03-095,4305,4605,2805,31072,9005,310
2018-03-085,4805,5305,3905,42049,6005,420
2018-03-075,5005,5405,4605,50059,3005,500
2018-03-065,2205,5705,2105,500188,7005,500
2018-03-055,1705,1805,0605,10043,1005,100
2018-03-025,1005,2505,0405,14098,0005,140
2018-03-015,1805,2005,1205,14062,3005,140
2018-02-285,2505,3105,1905,19060,4005,190
2018-02-275,4005,4005,2605,28073,0005,280
2018-02-265,2205,4405,2205,42092,6005,420
2018-02-235,2805,2805,2005,22025,4005,220
2018-02-225,2005,2705,1505,24048,4005,240
2018-02-215,3605,3605,2005,24060,5005,240
2018-02-205,3605,4005,3205,36051,9005,360
2018-02-195,2705,3905,2705,36066,9005,360
2018-02-165,1805,2705,1705,22062,9005,220
2018-02-155,2005,2605,1405,14080,3005,140
2018-02-145,1805,2305,1105,19093,5005,190
2018-02-135,2905,3005,1605,180105,5005,180
2018-02-095,0105,3005,0105,290130,0005,290
2018-02-085,1105,3605,1105,310212,9005,310
2018-02-075,0905,3005,0805,080156,9005,080
2018-02-064,9455,0704,8855,050227,1005,050
2018-02-054,9955,0604,9655,04084,4005,040
2018-02-025,0805,1305,0305,060115,5005,060
2018-02-015,0105,1605,0105,150158,3005,150
2018-01-314,9905,0604,9755,010140,4005,010
2018-01-305,0805,0904,9204,920124,2004,920
2018-01-294,9055,0404,9055,010167,9005,010
2018-01-264,8204,9204,8204,885146,9004,885
2018-01-254,8304,9454,8104,810157,9004,810
2018-01-244,9204,9454,8054,825237,0004,825
2018-01-234,9404,9604,9004,93554,1004,935
2018-01-224,9355,0104,8754,920185,7004,920
2018-01-194,9505,0304,9454,985116,9004,985
2018-01-184,9555,0504,9354,945179,2004,945
2018-01-175,2205,2204,9854,985179,8004,985
2018-01-165,0905,3505,0805,260422,1005,260
2018-01-154,9055,0304,8954,975199,6004,975
2018-01-124,8204,8954,7304,895634,4004,895
2018-01-115,2505,2705,1605,260183,0005,260
2018-01-105,4105,4805,2705,300324,3005,300
2018-01-095,7705,7805,3105,430698,0005,430
2018-01-055,9705,9705,7705,77095,5005,770
2018-01-045,9805,9805,9105,94065,8005,940

分割・併合履歴 ： [2007-02-23]1株→2株