1. HOME >
  2. 株価時系列 >
  3. 3046 >
  4. 2019年

3046 (株)ジンズホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,4507,4907,3607,38037,0007,380
2019-12-277,3407,5307,3307,42046,4007,420
2019-12-267,3207,3707,2907,33029,4007,330
2019-12-257,2307,3307,2207,33025,8007,330
2019-12-247,2307,2407,1507,23040,7007,230
2019-12-237,3307,3707,2507,30019,5007,300
2019-12-207,3207,3507,2407,33043,5007,330
2019-12-197,3507,3807,2607,32036,7007,320
2019-12-187,2907,3507,2307,31046,7007,310
2019-12-177,2907,3407,2307,29037,6007,290
2019-12-167,2307,3207,1907,24038,1007,240
2019-12-137,1507,3207,1107,22093,0007,220
2019-12-127,0007,0206,9207,02024,0007,020
2019-12-117,0207,0206,9206,95025,8006,950
2019-12-106,9207,1806,9207,020102,5007,020
2019-12-096,9406,9406,8506,92033,6006,920
2019-12-066,8406,9006,7306,89063,8006,890
2019-12-056,6706,7806,6306,76055,1006,760
2019-12-046,5006,6106,5006,58048,7006,580
2019-12-036,6506,6506,4706,56071,2006,560
2019-12-026,7306,7506,6506,72035,4006,720
2019-11-296,5906,7206,5706,66049,4006,660
2019-11-286,5406,6006,4906,58036,6006,580
2019-11-276,4906,5606,4406,54038,5006,540
2019-11-266,5506,5506,4206,42041,7006,420
2019-11-256,6406,6406,5306,55026,9006,550
2019-11-226,6106,6606,6106,62026,6006,620
2019-11-216,6006,6206,5206,59036,5006,590
2019-11-206,6706,6806,5906,60022,6006,600
2019-11-196,6206,7306,6206,70023,1006,700
2019-11-186,6706,6906,6106,65051,4006,650
2019-11-156,6906,7506,6206,62049,9006,620
2019-11-146,8306,8406,6906,69046,2006,690
2019-11-136,8506,8506,7506,77047,0006,770
2019-11-126,7106,8506,7106,82061,2006,820
2019-11-116,7406,7706,6806,69064,8006,690
2019-11-086,9406,9406,7406,76050,3006,760
2019-11-076,8106,8806,7806,87051,7006,870
2019-11-066,9306,9306,7206,83043,8006,830
2019-11-056,7106,8306,7106,81064,4006,810
2019-11-016,7606,7906,7006,73045,0006,730
2019-10-316,8306,8406,7206,78051,6006,780
2019-10-306,8006,9106,7206,75080,8006,750
2019-10-296,8006,9906,7706,89078,4006,890
2019-10-286,7006,8006,6206,76061,8006,760
2019-10-256,5206,7406,5006,60093,6006,600
2019-10-246,6806,8106,4606,470100,6006,470
2019-10-236,3306,5506,2706,53080,0006,530
2019-10-216,3506,5006,2806,28055,7006,280
2019-10-186,3706,5706,2906,29071,4006,290
2019-10-176,3206,4306,2806,36067,7006,360
2019-10-166,3606,5606,3306,36090,3006,360
2019-10-156,1606,6906,1206,440209,8006,440
2019-10-116,2106,2806,1706,19089,1006,190
2019-10-106,3306,3306,1906,30064,6006,300
2019-10-096,3206,3906,3106,39048,1006,390
2019-10-086,3406,4106,3406,40023,4006,400
2019-10-076,2706,3206,2406,32030,1006,320
2019-10-046,2206,2806,2206,28030,8006,280
2019-10-036,2906,3006,2306,27045,2006,270
2019-10-026,3506,4006,3306,37033,9006,370
2019-10-016,4106,4106,3406,36034,2006,360
2019-09-306,3706,5206,3006,41076,0006,410
2019-09-276,4206,4206,3406,38044,2006,380
2019-09-266,4106,4706,4106,43046,6006,430
2019-09-256,3606,4606,3406,43064,7006,430
2019-09-246,4306,4806,4106,45038,3006,450
2019-09-206,4506,4606,4006,43045,6006,430
2019-09-196,5306,5606,4706,49050,8006,490
2019-09-186,4406,5206,3906,47056,6006,470
2019-09-176,4006,4806,3606,47058,6006,470
2019-09-136,3706,3706,2906,36066,3006,360
2019-09-126,3306,4006,2906,30066,3006,300
2019-09-116,2506,3806,2006,32073,1006,320
2019-09-106,3506,3906,3006,34074,2006,340
2019-09-096,2506,4006,2506,38055,3006,380
2019-09-066,2906,3106,2306,28064,7006,280
2019-09-056,1606,3006,1506,240116,4006,240
2019-09-045,9806,1005,9606,060113,6006,060
2019-09-035,7205,8105,6905,79033,5005,790
2019-09-025,8205,8405,7105,71043,5005,710
2019-08-305,8805,8905,8305,87053,2005,870
2019-08-295,8705,9405,7905,830148,1005,830
2019-08-285,9105,9205,8205,880266,4005,880
2019-08-275,8005,9305,8005,91098,2005,910
2019-08-265,7405,7805,6805,730194,4005,730
2019-08-235,6705,8605,6605,840153,1005,840
2019-08-225,6705,6705,5905,620105,7005,620
2019-08-215,6605,7005,6205,62076,3005,620
2019-08-205,6505,7005,6105,67094,5005,670
2019-08-195,6905,7005,6305,63089,8005,630
2019-08-165,6905,6905,6205,62065,9005,620
2019-08-155,6005,6805,6005,68070,9005,680
2019-08-145,6205,6805,6005,67072,0005,670
2019-08-135,5705,6005,5305,56092,9005,560
2019-08-095,6205,6605,6005,64081,7005,640
2019-08-085,6005,6305,5605,61096,5005,610
2019-08-075,6105,6605,5405,62083,7005,620
2019-08-065,5305,6505,4805,610111,8005,610
2019-08-055,6605,7405,5905,64069,8005,640
2019-08-025,7005,7405,6605,70085,3005,700
2019-08-015,7005,7505,6705,74070,7005,740
2019-07-315,8205,8605,7205,75074,7005,750
2019-07-305,8405,8705,8105,84066,4005,840
2019-07-295,8905,9205,8205,84046,6005,840
2019-07-265,9105,9405,8505,87029,6005,870
2019-07-255,8505,9905,8505,96077,7005,960
2019-07-245,8405,8805,8005,86053,2005,860
2019-07-235,8505,8805,8305,85056,6005,850
2019-07-225,9405,9405,8605,86038,8005,860
2019-07-195,9405,9805,8905,95039,2005,950
2019-07-186,0206,0605,8905,91056,1005,910
2019-07-176,0006,1005,9506,10075,6006,100
2019-07-166,1006,1506,0306,03073,9006,030
2019-07-126,2606,5106,1006,180190,5006,180
2019-07-115,8906,1005,8706,080144,0006,080
2019-07-105,9605,9905,8905,900106,3005,900
2019-07-096,0706,1406,0006,02056,2006,020
2019-07-086,2706,2706,0206,06098,6006,060
2019-07-055,9906,0805,9906,08059,7006,080
2019-07-046,0006,0405,9906,02038,0006,020
2019-07-036,0806,1606,0206,04079,3006,040
2019-07-026,0806,1506,0706,12035,2006,120
2019-07-016,0006,0706,0006,05037,0006,050
2019-06-285,9306,0305,9305,99064,5005,990
2019-06-275,8305,9605,8105,94069,4005,940
2019-06-265,9606,0005,8105,81062,2005,810
2019-06-256,0606,0905,9505,96028,6005,960
2019-06-246,0806,1206,0206,07036,1006,070
2019-06-216,1506,1506,0006,00065,2006,000
2019-06-206,2006,2106,1106,13038,6006,130
2019-06-196,2406,2906,2106,21043,0006,210
2019-06-186,3906,3906,2006,23052,2006,230
2019-06-176,4306,4406,3506,39041,7006,390
2019-06-146,4606,5406,4306,45042,8006,450
2019-06-136,5106,5506,4506,46035,4006,460
2019-06-126,4406,5106,4306,48026,3006,480
2019-06-116,4306,4906,4006,44030,7006,440
2019-06-106,3606,4706,3306,43059,6006,430
2019-06-076,4006,4106,3006,32063,8006,320
2019-06-066,4506,5006,3106,40092,2006,400
2019-06-056,4506,5406,4306,52048,2006,520
2019-06-046,4206,4306,3006,38060,6006,380
2019-06-036,3606,4706,3606,40039,4006,400
2019-05-316,4906,5306,4406,46028,0006,460
2019-05-306,4706,5906,4606,51046,4006,510
2019-05-296,5106,6206,4906,57050,5006,570
2019-05-286,6606,6706,5306,57059,0006,570
2019-05-276,4506,6506,4006,60060,2006,600
2019-05-246,3006,4606,2606,42063,5006,420
2019-05-236,3306,3806,2606,36032,9006,360
2019-05-226,4706,4906,3606,37039,1006,370
2019-05-216,4606,5206,4006,49034,4006,490
2019-05-206,5306,5706,4606,46035,1006,460
2019-05-176,5006,5406,4706,53037,7006,530
2019-05-166,4206,5406,4006,52072,7006,520
2019-05-156,2406,4006,2306,39073,6006,390
2019-05-146,1306,2406,0606,24049,9006,240
2019-05-136,1706,3206,1506,23057,4006,230
2019-05-106,0906,2806,0906,25076,9006,250
2019-05-096,0906,1106,0306,08058,5006,080
2019-05-085,9806,1305,9506,090129,9006,090
2019-05-076,0006,0705,9105,98076,2005,980
2019-04-265,9706,0005,8605,95050,8005,950
2019-04-255,8906,0605,8805,980213,9005,980
2019-04-245,8405,8905,7505,89085,8005,890
2019-04-235,7405,8605,7105,84061,5005,840
2019-04-225,8005,8005,6605,760114,4005,760
2019-04-195,8705,9405,8005,82089,0005,820
2019-04-186,0706,0805,8005,820137,9005,820
2019-04-176,2206,2406,1206,12061,6006,120
2019-04-166,2406,3006,2106,27062,4006,270
2019-04-156,2406,3206,1806,250163,6006,250
2019-04-126,2806,2806,1606,180123,1006,180
2019-04-116,2006,2606,1506,25056,1006,250
2019-04-106,1906,2806,1706,22085,2006,220
2019-04-096,0506,1306,0006,11087,3006,110
2019-04-085,8706,1105,8706,020104,8006,020
2019-04-055,8505,9005,8105,85043,3005,850
2019-04-045,9605,9605,8605,89066,8005,890
2019-04-035,9905,9905,8705,96063,3005,960
2019-04-026,1206,1706,0606,07086,1006,070
2019-04-015,9906,1305,9906,08077,5006,080
2019-03-295,9206,0105,8905,98030,2005,980
2019-03-286,0006,0005,8705,88038,9005,880
2019-03-275,9306,0205,9205,97047,8005,970
2019-03-265,8905,9805,8905,97071,8005,970
2019-03-255,8405,8505,7705,85036,5005,850
2019-03-225,7905,8505,7605,84047,1005,840
2019-03-205,8205,8405,7305,83030,7005,830
2019-03-195,9005,9005,7205,78059,0005,780
2019-03-185,8505,9905,8505,96054,8005,960
2019-03-155,7405,9005,7305,85059,6005,850
2019-03-145,8405,8605,7105,74054,4005,740
2019-03-135,9806,0005,8405,84044,1005,840
2019-03-125,9506,0405,9505,97053,1005,970
2019-03-115,9906,0805,9105,92065,4005,920
2019-03-085,9506,0805,9506,04088,0006,040
2019-03-075,9906,0405,9206,020110,4006,020
2019-03-065,6306,0805,6306,030305,7006,030
2019-03-055,5505,6005,5105,53054,5005,530
2019-03-045,5805,6305,5505,62050,5005,620
2019-03-015,4505,5805,4505,58044,0005,580
2019-02-285,4405,5005,4305,49035,3005,490
2019-02-275,4405,5205,4305,47051,7005,470
2019-02-265,4605,5205,4405,48042,7005,480
2019-02-255,3905,5105,3905,50042,2005,500
2019-02-225,3905,5005,3305,37066,3005,370
2019-02-215,3505,4105,3505,39048,1005,390
2019-02-205,4005,4505,3705,41051,9005,410
2019-02-195,4005,4505,3905,44045,2005,440
2019-02-185,4005,4505,3605,42034,0005,420
2019-02-155,3105,3705,2805,31040,6005,310
2019-02-145,2305,4005,2305,29095,2005,290
2019-02-135,2305,2805,1005,160100,8005,160
2019-02-125,1705,3105,1705,27036,3005,270
2019-02-085,1405,2505,0905,13073,7005,130
2019-02-075,4205,4305,2305,24070,4005,240
2019-02-065,1005,3905,1005,330198,9005,330
2019-02-055,5605,5805,4605,50067,5005,500
2019-02-045,6205,7105,5805,59074,7005,590
2019-02-015,4505,6805,4505,620116,1005,620
2019-01-315,4905,5505,4105,45043,7005,450
2019-01-305,5305,5505,4505,45057,4005,450
2019-01-295,5605,5605,4805,50051,7005,500
2019-01-285,4905,6305,4405,56066,2005,560
2019-01-255,4405,5805,4305,45088,8005,450
2019-01-245,4005,5105,4005,49054,6005,490
2019-01-235,4505,5505,4205,43075,2005,430
2019-01-225,4105,6405,3805,500168,1005,500
2019-01-215,3405,4605,2805,42081,2005,420
2019-01-185,3405,4205,3305,37053,7005,370
2019-01-175,3505,3705,2605,33042,7005,330
2019-01-165,3105,3905,2205,25083,4005,250
2019-01-155,1205,2505,0705,220108,4005,220
2019-01-115,7705,7705,0405,270370,8005,270
2019-01-105,5305,6705,4505,490117,0005,490
2019-01-095,4705,5505,4205,49063,5005,490
2019-01-085,5305,5605,3505,450140,7005,450
2019-01-075,7705,7905,5005,630130,4005,630
2019-01-045,7605,7905,6605,76044,3005,760

分割・併合履歴 ： [2007-02-23]1株→2株