ジンズホールディングス(3046)の株価時系列情報
ジンズホールディングス(3046)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 3,450 | 3,480 | 3,345 | 3,345 | 643,700 |
| 2024/04/15 | 3,770 | 3,790 | 3,480 | 3,480 | 1,042,800 |
| 2024/04/12 | 4,105 | 4,210 | 4,070 | 4,180 | 209,700 |
| 2024/04/11 | 4,100 | 4,140 | 4,055 | 4,130 | 160,800 |
| 2024/04/10 | 4,150 | 4,190 | 4,110 | 4,125 | 97,300 |
| 2024/04/09 | 4,215 | 4,220 | 4,080 | 4,130 | 143,600 |
| 2024/04/08 | 4,170 | 4,220 | 4,070 | 4,150 | 251,900 |
| 2024/04/05 | 4,090 | 4,195 | 4,055 | 4,130 | 219,400 |
| 2024/04/04 | 4,160 | 4,265 | 4,140 | 4,210 | 124,900 |
| 2024/04/03 | 4,210 | 4,245 | 4,150 | 4,160 | 134,800 |
| 2024/04/02 | 4,340 | 4,350 | 4,285 | 4,320 | 96,000 |
| 2024/04/01 | 4,435 | 4,495 | 4,360 | 4,375 | 74,900 |
| 2024/03/29 | 4,310 | 4,410 | 4,300 | 4,410 | 83,900 |
| 2024/03/28 | 4,380 | 4,380 | 4,255 | 4,275 | 115,200 |
| 2024/03/27 | 4,340 | 4,400 | 4,335 | 4,390 | 142,400 |
| 2024/03/26 | 4,370 | 4,400 | 4,330 | 4,335 | 96,900 |
| 2024/03/25 | 4,460 | 4,465 | 4,355 | 4,405 | 83,400 |
| 2024/03/22 | 4,440 | 4,515 | 4,415 | 4,475 | 106,200 |
| 2024/03/21 | 4,515 | 4,540 | 4,375 | 4,375 | 106,000 |
| 2024/03/19 | 4,445 | 4,530 | 4,410 | 4,525 | 89,700 |
| 2024/03/18 | 4,450 | 4,485 | 4,325 | 4,440 | 156,900 |
| 2024/03/15 | 4,480 | 4,520 | 4,415 | 4,425 | 83,500 |
| 2024/03/14 | 4,490 | 4,545 | 4,455 | 4,530 | 137,100 |
| 2024/03/13 | 4,460 | 4,465 | 4,370 | 4,420 | 132,100 |
| 2024/03/12 | 4,360 | 4,490 | 4,305 | 4,480 | 156,700 |
| 2024/03/11 | 4,250 | 4,320 | 4,235 | 4,305 | 73,500 |
| 2024/03/08 | 4,190 | 4,415 | 4,170 | 4,320 | 178,700 |
| 2024/03/07 | 4,285 | 4,340 | 4,215 | 4,230 | 162,900 |
| 2024/03/06 | 4,155 | 4,435 | 4,155 | 4,310 | 322,800 |
| 2024/03/05 | 4,040 | 4,090 | 3,985 | 4,085 | 72,000 |
| 2024/03/04 | 4,070 | 4,105 | 4,015 | 4,045 | 76,000 |
| 2024/03/01 | 4,115 | 4,165 | 4,060 | 4,085 | 112,400 |
| 2024/02/29 | 4,200 | 4,205 | 4,055 | 4,115 | 122,200 |
| 2024/02/28 | 4,090 | 4,210 | 4,090 | 4,170 | 159,200 |
| 2024/02/27 | 4,045 | 4,090 | 4,015 | 4,060 | 134,300 |
| 2024/02/26 | 3,945 | 3,990 | 3,890 | 3,985 | 155,500 |
| 2024/02/22 | 3,905 | 3,970 | 3,895 | 3,925 | 87,500 |
| 2024/02/21 | 3,850 | 3,995 | 3,815 | 3,915 | 180,700 |
| 2024/02/20 | 3,895 | 3,895 | 3,750 | 3,820 | 124,900 |
| 2024/02/19 | 3,790 | 3,815 | 3,760 | 3,815 | 135,200 |
| 2024/02/16 | 3,825 | 3,845 | 3,810 | 3,810 | 100,000 |
| 2024/02/15 | 3,950 | 3,955 | 3,845 | 3,860 | 131,000 |
| 2024/02/14 | 3,910 | 3,970 | 3,890 | 3,930 | 125,800 |
| 2024/02/13 | 3,965 | 3,975 | 3,895 | 3,955 | 172,600 |
| 2024/02/09 | 4,000 | 4,030 | 3,925 | 3,925 | 215,200 |
| 2024/02/08 | 4,100 | 4,130 | 4,030 | 4,040 | 166,200 |
| 2024/02/07 | 4,140 | 4,160 | 4,065 | 4,130 | 122,500 |
| 2024/02/06 | 4,085 | 4,175 | 4,065 | 4,140 | 145,500 |
| 2024/02/05 | 4,090 | 4,145 | 4,070 | 4,125 | 107,500 |
| 2024/02/02 | 4,175 | 4,200 | 4,085 | 4,085 | 102,300 |
| 2024/02/01 | 4,150 | 4,150 | 4,090 | 4,095 | 113,700 |
| 2024/01/31 | 4,120 | 4,190 | 4,105 | 4,175 | 103,300 |
| 2024/01/30 | 4,230 | 4,250 | 4,110 | 4,125 | 158,100 |
| 2024/01/29 | 4,205 | 4,260 | 4,185 | 4,250 | 106,900 |
| 2024/01/26 | 4,080 | 4,210 | 4,060 | 4,195 | 171,100 |
| 2024/01/25 | 4,210 | 4,230 | 4,090 | 4,120 | 161,100 |
| 2024/01/24 | 4,295 | 4,310 | 4,205 | 4,205 | 124,300 |
| 2024/01/23 | 4,305 | 4,380 | 4,275 | 4,315 | 160,400 |
| 2024/01/22 | 4,380 | 4,380 | 4,260 | 4,305 | 205,700 |
| 2024/01/19 | 4,425 | 4,475 | 4,330 | 4,350 | 247,400 |
| 2024/01/18 | 4,445 | 4,530 | 4,390 | 4,390 | 233,500 |
| 2024/01/17 | 4,245 | 4,440 | 4,235 | 4,390 | 299,300 |
| 2024/01/16 | 4,430 | 4,490 | 4,175 | 4,185 | 319,400 |
| 2024/01/15 | 4,650 | 4,725 | 4,350 | 4,425 | 489,800 |
| 2024/01/12 | 4,540 | 4,600 | 4,410 | 4,515 | 312,300 |
| 2024/01/11 | 4,800 | 4,810 | 4,540 | 4,610 | 284,700 |
| 2024/01/10 | 4,780 | 4,840 | 4,720 | 4,795 | 227,100 |
| 2024/01/09 | 4,665 | 4,840 | 4,615 | 4,840 | 253,500 |
| 2024/01/05 | 4,715 | 4,715 | 4,570 | 4,620 | 188,900 |
| 2024/01/04 | 4,560 | 4,705 | 4,525 | 4,695 | 136,400 |
| 2023/12/29 | 4,780 | 4,800 | 4,675 | 4,700 | 79,700 |
| 2023/12/28 | 4,780 | 4,800 | 4,720 | 4,750 | 66,500 |
| 2023/12/27 | 4,685 | 4,815 | 4,615 | 4,775 | 131,500 |
| 2023/12/26 | 4,645 | 4,690 | 4,590 | 4,690 | 96,900 |
| 2023/12/25 | 4,700 | 4,700 | 4,605 | 4,670 | 79,700 |
| 2023/12/22 | 4,605 | 4,710 | 4,605 | 4,670 | 127,200 |
| 2023/12/21 | 4,630 | 4,660 | 4,575 | 4,615 | 124,600 |
| 2023/12/20 | 4,620 | 4,750 | 4,590 | 4,660 | 215,900 |
| 2023/12/19 | 4,485 | 4,565 | 4,465 | 4,565 | 105,500 |
| 2023/12/18 | 4,415 | 4,575 | 4,415 | 4,505 | 122,100 |
| 2023/12/15 | 4,510 | 4,555 | 4,420 | 4,475 | 186,200 |
| 2023/12/14 | 4,590 | 4,660 | 4,435 | 4,515 | 210,700 |
| 2023/12/13 | 4,455 | 4,545 | 4,370 | 4,380 | 158,500 |
| 2023/12/12 | 4,315 | 4,550 | 4,315 | 4,410 | 311,900 |
| 2023/12/11 | 4,210 | 4,285 | 4,195 | 4,255 | 120,800 |
| 2023/12/08 | 4,185 | 4,205 | 4,085 | 4,175 | 297,000 |
| 2023/12/07 | 4,420 | 4,420 | 4,210 | 4,210 | 538,700 |
| 2023/12/06 | 4,600 | 4,620 | 4,435 | 4,490 | 680,600 |
| 2023/12/05 | 4,755 | 4,795 | 4,670 | 4,670 | 170,400 |
| 2023/12/04 | 4,740 | 4,825 | 4,730 | 4,805 | 241,100 |
| 2023/12/01 | 4,700 | 4,815 | 4,660 | 4,675 | 150,600 |
| 2023/11/30 | 4,660 | 4,730 | 4,595 | 4,695 | 140,000 |
| 2023/11/29 | 4,670 | 4,795 | 4,635 | 4,655 | 167,500 |
| 2023/11/28 | 4,580 | 4,740 | 4,570 | 4,670 | 208,700 |
| 2023/11/27 | 4,480 | 4,545 | 4,405 | 4,530 | 112,000 |
| 2023/11/24 | 4,565 | 4,565 | 4,425 | 4,475 | 156,100 |
| 2023/11/22 | 4,545 | 4,595 | 4,515 | 4,565 | 123,800 |
| 2023/11/21 | 4,465 | 4,545 | 4,425 | 4,530 | 131,400 |
| 2023/11/20 | 4,685 | 4,705 | 4,455 | 4,470 | 216,300 |
| 2023/11/17 | 4,620 | 4,755 | 4,620 | 4,680 | 261,000 |
| 2023/11/16 | 4,560 | 4,670 | 4,550 | 4,620 | 224,400 |
| 2023/11/15 | 4,470 | 4,575 | 4,450 | 4,560 | 153,000 |
| 2023/11/14 | 4,425 | 4,525 | 4,400 | 4,430 | 153,400 |
| 2023/11/13 | 4,415 | 4,435 | 4,315 | 4,425 | 182,000 |
| 2023/11/10 | 4,415 | 4,440 | 4,360 | 4,415 | 183,300 |
| 2023/11/09 | 4,520 | 4,565 | 4,415 | 4,440 | 254,400 |
| 2023/11/08 | 4,390 | 4,615 | 4,365 | 4,530 | 405,900 |
| 2023/11/07 | 4,130 | 4,475 | 4,120 | 4,440 | 384,400 |
| 2023/11/06 | 4,030 | 4,115 | 4,025 | 4,115 | 205,100 |
| 2023/11/02 | 4,025 | 4,035 | 3,885 | 3,990 | 357,700 |
| 2023/11/01 | 4,145 | 4,150 | 4,015 | 4,060 | 336,700 |
| 2023/10/31 | 4,200 | 4,215 | 4,080 | 4,150 | 334,800 |
| 2023/10/30 | 4,305 | 4,380 | 4,225 | 4,230 | 214,200 |
| 2023/10/27 | 4,165 | 4,300 | 4,145 | 4,300 | 267,000 |
| 2023/10/26 | 4,290 | 4,350 | 4,220 | 4,235 | 355,500 |
| 2023/10/25 | 4,205 | 4,385 | 4,175 | 4,330 | 500,600 |
| 2023/10/24 | 4,055 | 4,270 | 4,055 | 4,235 | 613,900 |
| 2023/10/23 | 4,030 | 4,180 | 4,010 | 4,030 | 724,300 |
| 2023/10/20 | 3,920 | 3,940 | 3,835 | 3,890 | 306,700 |
| 2023/10/19 | 3,840 | 3,950 | 3,825 | 3,940 | 406,300 |
| 2023/10/18 | 3,760 | 3,865 | 3,715 | 3,860 | 398,000 |
| 2023/10/17 | 3,720 | 3,845 | 3,690 | 3,725 | 617,500 |
| 2023/10/16 | 3,370 | 3,795 | 3,370 | 3,590 | 961,300 |
| 2023/10/13 | 3,555 | 3,610 | 3,525 | 3,560 | 412,300 |
| 2023/10/12 | 3,570 | 3,610 | 3,530 | 3,610 | 332,700 |
| 2023/10/11 | 3,575 | 3,610 | 3,510 | 3,590 | 422,600 |
| 2023/10/10 | 3,400 | 3,545 | 3,395 | 3,505 | 370,800 |
| 2023/10/06 | 3,295 | 3,420 | 3,240 | 3,410 | 469,400 |
| 2023/10/05 | 3,095 | 3,170 | 3,065 | 3,135 | 172,600 |
| 2023/10/04 | 3,045 | 3,115 | 3,035 | 3,070 | 198,800 |
| 2023/10/03 | 3,165 | 3,195 | 3,080 | 3,080 | 163,500 |
| 2023/10/02 | 3,250 | 3,260 | 3,160 | 3,165 | 198,300 |
| 2023/09/29 | 3,135 | 3,245 | 3,125 | 3,190 | 236,600 |
| 2023/09/28 | 3,145 | 3,155 | 3,080 | 3,115 | 117,300 |
| 2023/09/27 | 3,100 | 3,175 | 3,100 | 3,155 | 144,400 |
| 2023/09/26 | 3,200 | 3,200 | 3,110 | 3,120 | 106,400 |
| 2023/09/25 | 3,125 | 3,215 | 3,120 | 3,190 | 110,800 |
| 2023/09/22 | 3,070 | 3,150 | 3,050 | 3,125 | 106,300 |
| 2023/09/21 | 3,095 | 3,120 | 3,065 | 3,080 | 136,900 |
| 2023/09/20 | 3,150 | 3,170 | 3,105 | 3,105 | 88,900 |
| 2023/09/19 | 3,225 | 3,235 | 3,115 | 3,165 | 158,300 |
| 2023/09/15 | 3,175 | 3,250 | 3,160 | 3,225 | 101,300 |
| 2023/09/14 | 3,220 | 3,255 | 3,175 | 3,180 | 153,900 |
| 2023/09/13 | 3,200 | 3,235 | 3,175 | 3,210 | 128,500 |
| 2023/09/12 | 3,335 | 3,355 | 3,240 | 3,240 | 151,300 |
| 2023/09/11 | 3,435 | 3,450 | 3,330 | 3,360 | 202,900 |
| 2023/09/08 | 3,470 | 3,510 | 3,430 | 3,445 | 192,800 |
| 2023/09/07 | 3,405 | 3,465 | 3,405 | 3,450 | 140,700 |
| 2023/09/06 | 3,455 | 3,460 | 3,395 | 3,415 | 173,000 |
| 2023/09/05 | 3,440 | 3,445 | 3,380 | 3,385 | 136,800 |
| 2023/09/04 | 3,440 | 3,445 | 3,380 | 3,425 | 164,800 |
| 2023/09/01 | 3,415 | 3,470 | 3,405 | 3,450 | 151,300 |
| 2023/08/31 | 3,425 | 3,460 | 3,355 | 3,440 | 265,000 |
| 2023/08/30 | 3,495 | 3,540 | 3,440 | 3,450 | 602,400 |
| 2023/08/29 | 3,495 | 3,535 | 3,480 | 3,500 | 632,400 |
| 2023/08/28 | 3,540 | 3,575 | 3,470 | 3,475 | 279,100 |
| 2023/08/25 | 3,505 | 3,565 | 3,495 | 3,540 | 158,000 |
| 2023/08/24 | 3,560 | 3,575 | 3,510 | 3,535 | 124,500 |
| 2023/08/23 | 3,435 | 3,565 | 3,425 | 3,560 | 213,500 |
| 2023/08/22 | 3,445 | 3,470 | 3,405 | 3,440 | 128,100 |
| 2023/08/21 | 3,375 | 3,440 | 3,370 | 3,440 | 178,200 |
| 2023/08/18 | 3,375 | 3,460 | 3,315 | 3,435 | 306,100 |
| 2023/08/17 | 3,490 | 3,495 | 3,400 | 3,410 | 247,200 |
| 2023/08/16 | 3,520 | 3,570 | 3,475 | 3,525 | 236,000 |
| 2023/08/15 | 3,625 | 3,635 | 3,525 | 3,545 | 226,200 |
| 2023/08/14 | 3,585 | 3,655 | 3,585 | 3,620 | 248,100 |
| 2023/08/10 | 3,540 | 3,600 | 3,540 | 3,580 | 194,400 |
| 2023/08/09 | 3,560 | 3,630 | 3,540 | 3,575 | 234,300 |
| 2023/08/08 | 3,635 | 3,635 | 3,540 | 3,540 | 376,800 |
| 2023/08/07 | 3,590 | 3,710 | 3,590 | 3,665 | 489,900 |
| 2023/08/04 | 3,515 | 3,520 | 3,395 | 3,470 | 348,700 |
| 2023/08/03 | 3,530 | 3,600 | 3,530 | 3,570 | 263,600 |
| 2023/08/02 | 3,525 | 3,595 | 3,515 | 3,560 | 239,500 |
| 2023/08/01 | 3,545 | 3,580 | 3,500 | 3,510 | 203,700 |
| 2023/07/31 | 3,500 | 3,535 | 3,490 | 3,525 | 150,500 |
| 2023/07/28 | 3,455 | 3,505 | 3,425 | 3,485 | 256,700 |
| 2023/07/27 | 3,480 | 3,535 | 3,475 | 3,525 | 178,800 |
| 2023/07/26 | 3,550 | 3,550 | 3,460 | 3,480 | 185,000 |
| 2023/07/25 | 3,595 | 3,615 | 3,525 | 3,560 | 179,800 |
| 2023/07/24 | 3,600 | 3,620 | 3,545 | 3,615 | 178,600 |
| 2023/07/21 | 3,610 | 3,645 | 3,555 | 3,585 | 162,800 |
| 2023/07/20 | 3,695 | 3,705 | 3,550 | 3,610 | 295,000 |
| 2023/07/19 | 3,675 | 3,715 | 3,590 | 3,695 | 468,600 |
| 2023/07/18 | 3,725 | 3,975 | 3,645 | 3,655 | 1,344,800 |
| 2023/07/14 | 3,450 | 3,485 | 3,350 | 3,390 | 256,400 |
| 2023/07/13 | 3,475 | 3,495 | 3,370 | 3,450 | 196,600 |
| 2023/07/12 | 3,390 | 3,505 | 3,380 | 3,465 | 373,100 |
| 2023/07/11 | 3,365 | 3,415 | 3,350 | 3,370 | 220,300 |
| 2023/07/10 | 3,250 | 3,395 | 3,240 | 3,345 | 444,600 |
| 2023/07/07 | 3,205 | 3,260 | 3,170 | 3,250 | 305,300 |
| 2023/07/06 | 3,115 | 3,260 | 3,100 | 3,240 | 547,200 |
| 2023/07/05 | 3,080 | 3,085 | 3,045 | 3,065 | 85,600 |
| 2023/07/04 | 3,010 | 3,090 | 3,005 | 3,075 | 196,900 |
| 2023/07/03 | 3,005 | 3,030 | 2,999 | 3,010 | 217,300 |
| 2023/06/30 | 2,983 | 2,994 | 2,957 | 2,974 | 336,600 |
| 2023/06/29 | 2,998 | 3,040 | 2,980 | 2,981 | 246,800 |
| 2023/06/28 | 3,005 | 3,010 | 2,969 | 2,999 | 177,900 |
| 2023/06/27 | 2,995 | 3,005 | 2,964 | 2,983 | 206,300 |
| 2023/06/26 | 3,020 | 3,020 | 2,975 | 2,998 | 164,600 |
| 2023/06/23 | 3,090 | 3,105 | 3,010 | 3,030 | 226,200 |