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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,450 | 7,490 | 7,360 | 7,380 | 37,000 |
| 2019/12/27 | 7,340 | 7,530 | 7,330 | 7,420 | 46,400 |
| 2019/12/26 | 7,320 | 7,370 | 7,290 | 7,330 | 29,400 |
| 2019/12/25 | 7,230 | 7,330 | 7,220 | 7,330 | 25,800 |
| 2019/12/24 | 7,230 | 7,240 | 7,150 | 7,230 | 40,700 |
| 2019/12/23 | 7,330 | 7,370 | 7,250 | 7,300 | 19,500 |
| 2019/12/20 | 7,320 | 7,350 | 7,240 | 7,330 | 43,500 |
| 2019/12/19 | 7,350 | 7,380 | 7,260 | 7,320 | 36,700 |
| 2019/12/18 | 7,290 | 7,350 | 7,230 | 7,310 | 46,700 |
| 2019/12/17 | 7,290 | 7,340 | 7,230 | 7,290 | 37,600 |
| 2019/12/16 | 7,230 | 7,320 | 7,190 | 7,240 | 38,100 |
| 2019/12/13 | 7,150 | 7,320 | 7,110 | 7,220 | 93,000 |
| 2019/12/12 | 7,000 | 7,020 | 6,920 | 7,020 | 24,000 |
| 2019/12/11 | 7,020 | 7,020 | 6,920 | 6,950 | 25,800 |
| 2019/12/10 | 6,920 | 7,180 | 6,920 | 7,020 | 102,500 |
| 2019/12/09 | 6,940 | 6,940 | 6,850 | 6,920 | 33,600 |
| 2019/12/06 | 6,840 | 6,900 | 6,730 | 6,890 | 63,800 |
| 2019/12/05 | 6,670 | 6,780 | 6,630 | 6,760 | 55,100 |
| 2019/12/04 | 6,500 | 6,610 | 6,500 | 6,580 | 48,700 |
| 2019/12/03 | 6,650 | 6,650 | 6,470 | 6,560 | 71,200 |
| 2019/12/02 | 6,730 | 6,750 | 6,650 | 6,720 | 35,400 |
| 2019/11/29 | 6,590 | 6,720 | 6,570 | 6,660 | 49,400 |
| 2019/11/28 | 6,540 | 6,600 | 6,490 | 6,580 | 36,600 |
| 2019/11/27 | 6,490 | 6,560 | 6,440 | 6,540 | 38,500 |
| 2019/11/26 | 6,550 | 6,550 | 6,420 | 6,420 | 41,700 |
| 2019/11/25 | 6,640 | 6,640 | 6,530 | 6,550 | 26,900 |
| 2019/11/22 | 6,610 | 6,660 | 6,610 | 6,620 | 26,600 |
| 2019/11/21 | 6,600 | 6,620 | 6,520 | 6,590 | 36,500 |
| 2019/11/20 | 6,670 | 6,680 | 6,590 | 6,600 | 22,600 |
| 2019/11/19 | 6,620 | 6,730 | 6,620 | 6,700 | 23,100 |
| 2019/11/18 | 6,670 | 6,690 | 6,610 | 6,650 | 51,400 |
| 2019/11/15 | 6,690 | 6,750 | 6,620 | 6,620 | 49,900 |
| 2019/11/14 | 6,830 | 6,840 | 6,690 | 6,690 | 46,200 |
| 2019/11/13 | 6,850 | 6,850 | 6,750 | 6,770 | 47,000 |
| 2019/11/12 | 6,710 | 6,850 | 6,710 | 6,820 | 61,200 |
| 2019/11/11 | 6,740 | 6,770 | 6,680 | 6,690 | 64,800 |
| 2019/11/08 | 6,940 | 6,940 | 6,740 | 6,760 | 50,300 |
| 2019/11/07 | 6,810 | 6,880 | 6,780 | 6,870 | 51,700 |
| 2019/11/06 | 6,930 | 6,930 | 6,720 | 6,830 | 43,800 |
| 2019/11/05 | 6,710 | 6,830 | 6,710 | 6,810 | 64,400 |
| 2019/11/01 | 6,760 | 6,790 | 6,700 | 6,730 | 45,000 |
| 2019/10/31 | 6,830 | 6,840 | 6,720 | 6,780 | 51,600 |
| 2019/10/30 | 6,800 | 6,910 | 6,720 | 6,750 | 80,800 |
| 2019/10/29 | 6,800 | 6,990 | 6,770 | 6,890 | 78,400 |
| 2019/10/28 | 6,700 | 6,800 | 6,620 | 6,760 | 61,800 |
| 2019/10/25 | 6,520 | 6,740 | 6,500 | 6,600 | 93,600 |
| 2019/10/24 | 6,680 | 6,810 | 6,460 | 6,470 | 100,600 |
| 2019/10/23 | 6,330 | 6,550 | 6,270 | 6,530 | 80,000 |
| 2019/10/21 | 6,350 | 6,500 | 6,280 | 6,280 | 55,700 |
| 2019/10/18 | 6,370 | 6,570 | 6,290 | 6,290 | 71,400 |
| 2019/10/17 | 6,320 | 6,430 | 6,280 | 6,360 | 67,700 |
| 2019/10/16 | 6,360 | 6,560 | 6,330 | 6,360 | 90,300 |
| 2019/10/15 | 6,160 | 6,690 | 6,120 | 6,440 | 209,800 |
| 2019/10/11 | 6,210 | 6,280 | 6,170 | 6,190 | 89,100 |
| 2019/10/10 | 6,330 | 6,330 | 6,190 | 6,300 | 64,600 |
| 2019/10/09 | 6,320 | 6,390 | 6,310 | 6,390 | 48,100 |
| 2019/10/08 | 6,340 | 6,410 | 6,340 | 6,400 | 23,400 |
| 2019/10/07 | 6,270 | 6,320 | 6,240 | 6,320 | 30,100 |
| 2019/10/04 | 6,220 | 6,280 | 6,220 | 6,280 | 30,800 |
| 2019/10/03 | 6,290 | 6,300 | 6,230 | 6,270 | 45,200 |
| 2019/10/02 | 6,350 | 6,400 | 6,330 | 6,370 | 33,900 |
| 2019/10/01 | 6,410 | 6,410 | 6,340 | 6,360 | 34,200 |
| 2019/09/30 | 6,370 | 6,520 | 6,300 | 6,410 | 76,000 |
| 2019/09/27 | 6,420 | 6,420 | 6,340 | 6,380 | 44,200 |
| 2019/09/26 | 6,410 | 6,470 | 6,410 | 6,430 | 46,600 |
| 2019/09/25 | 6,360 | 6,460 | 6,340 | 6,430 | 64,700 |
| 2019/09/24 | 6,430 | 6,480 | 6,410 | 6,450 | 38,300 |
| 2019/09/20 | 6,450 | 6,460 | 6,400 | 6,430 | 45,600 |
| 2019/09/19 | 6,530 | 6,560 | 6,470 | 6,490 | 50,800 |
| 2019/09/18 | 6,440 | 6,520 | 6,390 | 6,470 | 56,600 |
| 2019/09/17 | 6,400 | 6,480 | 6,360 | 6,470 | 58,600 |
| 2019/09/13 | 6,370 | 6,370 | 6,290 | 6,360 | 66,300 |
| 2019/09/12 | 6,330 | 6,400 | 6,290 | 6,300 | 66,300 |
| 2019/09/11 | 6,250 | 6,380 | 6,200 | 6,320 | 73,100 |
| 2019/09/10 | 6,350 | 6,390 | 6,300 | 6,340 | 74,200 |
| 2019/09/09 | 6,250 | 6,400 | 6,250 | 6,380 | 55,300 |
| 2019/09/06 | 6,290 | 6,310 | 6,230 | 6,280 | 64,700 |
| 2019/09/05 | 6,160 | 6,300 | 6,150 | 6,240 | 116,400 |
| 2019/09/04 | 5,980 | 6,100 | 5,960 | 6,060 | 113,600 |
| 2019/09/03 | 5,720 | 5,810 | 5,690 | 5,790 | 33,500 |
| 2019/09/02 | 5,820 | 5,840 | 5,710 | 5,710 | 43,500 |
| 2019/08/30 | 5,880 | 5,890 | 5,830 | 5,870 | 53,200 |
| 2019/08/29 | 5,870 | 5,940 | 5,790 | 5,830 | 148,100 |
| 2019/08/28 | 5,910 | 5,920 | 5,820 | 5,880 | 266,400 |
| 2019/08/27 | 5,800 | 5,930 | 5,800 | 5,910 | 98,200 |
| 2019/08/26 | 5,740 | 5,780 | 5,680 | 5,730 | 194,400 |
| 2019/08/23 | 5,670 | 5,860 | 5,660 | 5,840 | 153,100 |
| 2019/08/22 | 5,670 | 5,670 | 5,590 | 5,620 | 105,700 |
| 2019/08/21 | 5,660 | 5,700 | 5,620 | 5,620 | 76,300 |
| 2019/08/20 | 5,650 | 5,700 | 5,610 | 5,670 | 94,500 |
| 2019/08/19 | 5,690 | 5,700 | 5,630 | 5,630 | 89,800 |
| 2019/08/16 | 5,690 | 5,690 | 5,620 | 5,620 | 65,900 |
| 2019/08/15 | 5,600 | 5,680 | 5,600 | 5,680 | 70,900 |
| 2019/08/14 | 5,620 | 5,680 | 5,600 | 5,670 | 72,000 |
| 2019/08/13 | 5,570 | 5,600 | 5,530 | 5,560 | 92,900 |
| 2019/08/09 | 5,620 | 5,660 | 5,600 | 5,640 | 81,700 |
| 2019/08/08 | 5,600 | 5,630 | 5,560 | 5,610 | 96,500 |
| 2019/08/07 | 5,610 | 5,660 | 5,540 | 5,620 | 83,700 |
| 2019/08/06 | 5,530 | 5,650 | 5,480 | 5,610 | 111,800 |
| 2019/08/05 | 5,660 | 5,740 | 5,590 | 5,640 | 69,800 |
| 2019/08/02 | 5,700 | 5,740 | 5,660 | 5,700 | 85,300 |
| 2019/08/01 | 5,700 | 5,750 | 5,670 | 5,740 | 70,700 |
| 2019/07/31 | 5,820 | 5,860 | 5,720 | 5,750 | 74,700 |
| 2019/07/30 | 5,840 | 5,870 | 5,810 | 5,840 | 66,400 |
| 2019/07/29 | 5,890 | 5,920 | 5,820 | 5,840 | 46,600 |
| 2019/07/26 | 5,910 | 5,940 | 5,850 | 5,870 | 29,600 |
| 2019/07/25 | 5,850 | 5,990 | 5,850 | 5,960 | 77,700 |
| 2019/07/24 | 5,840 | 5,880 | 5,800 | 5,860 | 53,200 |
| 2019/07/23 | 5,850 | 5,880 | 5,830 | 5,850 | 56,600 |
| 2019/07/22 | 5,940 | 5,940 | 5,860 | 5,860 | 38,800 |
| 2019/07/19 | 5,940 | 5,980 | 5,890 | 5,950 | 39,200 |
| 2019/07/18 | 6,020 | 6,060 | 5,890 | 5,910 | 56,100 |
| 2019/07/17 | 6,000 | 6,100 | 5,950 | 6,100 | 75,600 |
| 2019/07/16 | 6,100 | 6,150 | 6,030 | 6,030 | 73,900 |
| 2019/07/12 | 6,260 | 6,510 | 6,100 | 6,180 | 190,500 |
| 2019/07/11 | 5,890 | 6,100 | 5,870 | 6,080 | 144,000 |
| 2019/07/10 | 5,960 | 5,990 | 5,890 | 5,900 | 106,300 |
| 2019/07/09 | 6,070 | 6,140 | 6,000 | 6,020 | 56,200 |
| 2019/07/08 | 6,270 | 6,270 | 6,020 | 6,060 | 98,600 |
| 2019/07/05 | 5,990 | 6,080 | 5,990 | 6,080 | 59,700 |
| 2019/07/04 | 6,000 | 6,040 | 5,990 | 6,020 | 38,000 |
| 2019/07/03 | 6,080 | 6,160 | 6,020 | 6,040 | 79,300 |
| 2019/07/02 | 6,080 | 6,150 | 6,070 | 6,120 | 35,200 |
| 2019/07/01 | 6,000 | 6,070 | 6,000 | 6,050 | 37,000 |
| 2019/06/28 | 5,930 | 6,030 | 5,930 | 5,990 | 64,500 |
| 2019/06/27 | 5,830 | 5,960 | 5,810 | 5,940 | 69,400 |
| 2019/06/26 | 5,960 | 6,000 | 5,810 | 5,810 | 62,200 |
| 2019/06/25 | 6,060 | 6,090 | 5,950 | 5,960 | 28,600 |
| 2019/06/24 | 6,080 | 6,120 | 6,020 | 6,070 | 36,100 |
| 2019/06/21 | 6,150 | 6,150 | 6,000 | 6,000 | 65,200 |
| 2019/06/20 | 6,200 | 6,210 | 6,110 | 6,130 | 38,600 |
| 2019/06/19 | 6,240 | 6,290 | 6,210 | 6,210 | 43,000 |
| 2019/06/18 | 6,390 | 6,390 | 6,200 | 6,230 | 52,200 |
| 2019/06/17 | 6,430 | 6,440 | 6,350 | 6,390 | 41,700 |
| 2019/06/14 | 6,460 | 6,540 | 6,430 | 6,450 | 42,800 |
| 2019/06/13 | 6,510 | 6,550 | 6,450 | 6,460 | 35,400 |
| 2019/06/12 | 6,440 | 6,510 | 6,430 | 6,480 | 26,300 |
| 2019/06/11 | 6,430 | 6,490 | 6,400 | 6,440 | 30,700 |
| 2019/06/10 | 6,360 | 6,470 | 6,330 | 6,430 | 59,600 |
| 2019/06/07 | 6,400 | 6,410 | 6,300 | 6,320 | 63,800 |
| 2019/06/06 | 6,450 | 6,500 | 6,310 | 6,400 | 92,200 |
| 2019/06/05 | 6,450 | 6,540 | 6,430 | 6,520 | 48,200 |
| 2019/06/04 | 6,420 | 6,430 | 6,300 | 6,380 | 60,600 |
| 2019/06/03 | 6,360 | 6,470 | 6,360 | 6,400 | 39,400 |
| 2019/05/31 | 6,490 | 6,530 | 6,440 | 6,460 | 28,000 |
| 2019/05/30 | 6,470 | 6,590 | 6,460 | 6,510 | 46,400 |
| 2019/05/29 | 6,510 | 6,620 | 6,490 | 6,570 | 50,500 |
| 2019/05/28 | 6,660 | 6,670 | 6,530 | 6,570 | 59,000 |
| 2019/05/27 | 6,450 | 6,650 | 6,400 | 6,600 | 60,200 |
| 2019/05/24 | 6,300 | 6,460 | 6,260 | 6,420 | 63,500 |
| 2019/05/23 | 6,330 | 6,380 | 6,260 | 6,360 | 32,900 |
| 2019/05/22 | 6,470 | 6,490 | 6,360 | 6,370 | 39,100 |
| 2019/05/21 | 6,460 | 6,520 | 6,400 | 6,490 | 34,400 |
| 2019/05/20 | 6,530 | 6,570 | 6,460 | 6,460 | 35,100 |
| 2019/05/17 | 6,500 | 6,540 | 6,470 | 6,530 | 37,700 |
| 2019/05/16 | 6,420 | 6,540 | 6,400 | 6,520 | 72,700 |
| 2019/05/15 | 6,240 | 6,400 | 6,230 | 6,390 | 73,600 |
| 2019/05/14 | 6,130 | 6,240 | 6,060 | 6,240 | 49,900 |
| 2019/05/13 | 6,170 | 6,320 | 6,150 | 6,230 | 57,400 |
| 2019/05/10 | 6,090 | 6,280 | 6,090 | 6,250 | 76,900 |
| 2019/05/09 | 6,090 | 6,110 | 6,030 | 6,080 | 58,500 |
| 2019/05/08 | 5,980 | 6,130 | 5,950 | 6,090 | 129,900 |
| 2019/05/07 | 6,000 | 6,070 | 5,910 | 5,980 | 76,200 |
| 2019/04/26 | 5,970 | 6,000 | 5,860 | 5,950 | 50,800 |
| 2019/04/25 | 5,890 | 6,060 | 5,880 | 5,980 | 213,900 |
| 2019/04/24 | 5,840 | 5,890 | 5,750 | 5,890 | 85,800 |
| 2019/04/23 | 5,740 | 5,860 | 5,710 | 5,840 | 61,500 |
| 2019/04/22 | 5,800 | 5,800 | 5,660 | 5,760 | 114,400 |
| 2019/04/19 | 5,870 | 5,940 | 5,800 | 5,820 | 89,000 |
| 2019/04/18 | 6,070 | 6,080 | 5,800 | 5,820 | 137,900 |
| 2019/04/17 | 6,220 | 6,240 | 6,120 | 6,120 | 61,600 |
| 2019/04/16 | 6,240 | 6,300 | 6,210 | 6,270 | 62,400 |
| 2019/04/15 | 6,240 | 6,320 | 6,180 | 6,250 | 163,600 |
| 2019/04/12 | 6,280 | 6,280 | 6,160 | 6,180 | 123,100 |
| 2019/04/11 | 6,200 | 6,260 | 6,150 | 6,250 | 56,100 |
| 2019/04/10 | 6,190 | 6,280 | 6,170 | 6,220 | 85,200 |
| 2019/04/09 | 6,050 | 6,130 | 6,000 | 6,110 | 87,300 |
| 2019/04/08 | 5,870 | 6,110 | 5,870 | 6,020 | 104,800 |
| 2019/04/05 | 5,850 | 5,900 | 5,810 | 5,850 | 43,300 |
| 2019/04/04 | 5,960 | 5,960 | 5,860 | 5,890 | 66,800 |
| 2019/04/03 | 5,990 | 5,990 | 5,870 | 5,960 | 63,300 |
| 2019/04/02 | 6,120 | 6,170 | 6,060 | 6,070 | 86,100 |
| 2019/04/01 | 5,990 | 6,130 | 5,990 | 6,080 | 77,500 |
| 2019/03/29 | 5,920 | 6,010 | 5,890 | 5,980 | 30,200 |
| 2019/03/28 | 6,000 | 6,000 | 5,870 | 5,880 | 38,900 |
| 2019/03/27 | 5,930 | 6,020 | 5,920 | 5,970 | 47,800 |
| 2019/03/26 | 5,890 | 5,980 | 5,890 | 5,970 | 71,800 |
| 2019/03/25 | 5,840 | 5,850 | 5,770 | 5,850 | 36,500 |
| 2019/03/22 | 5,790 | 5,850 | 5,760 | 5,840 | 47,100 |
| 2019/03/20 | 5,820 | 5,840 | 5,730 | 5,830 | 30,700 |
| 2019/03/19 | 5,900 | 5,900 | 5,720 | 5,780 | 59,000 |
| 2019/03/18 | 5,850 | 5,990 | 5,850 | 5,960 | 54,800 |
| 2019/03/15 | 5,740 | 5,900 | 5,730 | 5,850 | 59,600 |
| 2019/03/14 | 5,840 | 5,860 | 5,710 | 5,740 | 54,400 |
| 2019/03/13 | 5,980 | 6,000 | 5,840 | 5,840 | 44,100 |
| 2019/03/12 | 5,950 | 6,040 | 5,950 | 5,970 | 53,100 |
| 2019/03/11 | 5,990 | 6,080 | 5,910 | 5,920 | 65,400 |
| 2019/03/08 | 5,950 | 6,080 | 5,950 | 6,040 | 88,000 |
| 2019/03/07 | 5,990 | 6,040 | 5,920 | 6,020 | 110,400 |
| 2019/03/06 | 5,630 | 6,080 | 5,630 | 6,030 | 305,700 |
| 2019/03/05 | 5,550 | 5,600 | 5,510 | 5,530 | 54,500 |
| 2019/03/04 | 5,580 | 5,630 | 5,550 | 5,620 | 50,500 |
| 2019/03/01 | 5,450 | 5,580 | 5,450 | 5,580 | 44,000 |
| 2019/02/28 | 5,440 | 5,500 | 5,430 | 5,490 | 35,300 |
| 2019/02/27 | 5,440 | 5,520 | 5,430 | 5,470 | 51,700 |
| 2019/02/26 | 5,460 | 5,520 | 5,440 | 5,480 | 42,700 |
| 2019/02/25 | 5,390 | 5,510 | 5,390 | 5,500 | 42,200 |
| 2019/02/22 | 5,390 | 5,500 | 5,330 | 5,370 | 66,300 |
| 2019/02/21 | 5,350 | 5,410 | 5,350 | 5,390 | 48,100 |
| 2019/02/20 | 5,400 | 5,450 | 5,370 | 5,410 | 51,900 |
| 2019/02/19 | 5,400 | 5,450 | 5,390 | 5,440 | 45,200 |
| 2019/02/18 | 5,400 | 5,450 | 5,360 | 5,420 | 34,000 |
| 2019/02/15 | 5,310 | 5,370 | 5,280 | 5,310 | 40,600 |
| 2019/02/14 | 5,230 | 5,400 | 5,230 | 5,290 | 95,200 |
| 2019/02/13 | 5,230 | 5,280 | 5,100 | 5,160 | 100,800 |
| 2019/02/12 | 5,170 | 5,310 | 5,170 | 5,270 | 36,300 |
| 2019/02/08 | 5,140 | 5,250 | 5,090 | 5,130 | 73,700 |
| 2019/02/07 | 5,420 | 5,430 | 5,230 | 5,240 | 70,400 |
| 2019/02/06 | 5,100 | 5,390 | 5,100 | 5,330 | 198,900 |
| 2019/02/05 | 5,560 | 5,580 | 5,460 | 5,500 | 67,500 |
| 2019/02/04 | 5,620 | 5,710 | 5,580 | 5,590 | 74,700 |
| 2019/02/01 | 5,450 | 5,680 | 5,450 | 5,620 | 116,100 |
| 2019/01/31 | 5,490 | 5,550 | 5,410 | 5,450 | 43,700 |
| 2019/01/30 | 5,530 | 5,550 | 5,450 | 5,450 | 57,400 |
| 2019/01/29 | 5,560 | 5,560 | 5,480 | 5,500 | 51,700 |
| 2019/01/28 | 5,490 | 5,630 | 5,440 | 5,560 | 66,200 |
| 2019/01/25 | 5,440 | 5,580 | 5,430 | 5,450 | 88,800 |
| 2019/01/24 | 5,400 | 5,510 | 5,400 | 5,490 | 54,600 |
| 2019/01/23 | 5,450 | 5,550 | 5,420 | 5,430 | 75,200 |
| 2019/01/22 | 5,410 | 5,640 | 5,380 | 5,500 | 168,100 |
| 2019/01/21 | 5,340 | 5,460 | 5,280 | 5,420 | 81,200 |
| 2019/01/18 | 5,340 | 5,420 | 5,330 | 5,370 | 53,700 |
| 2019/01/17 | 5,350 | 5,370 | 5,260 | 5,330 | 42,700 |
| 2019/01/16 | 5,310 | 5,390 | 5,220 | 5,250 | 83,400 |
| 2019/01/15 | 5,120 | 5,250 | 5,070 | 5,220 | 108,400 |
| 2019/01/11 | 5,770 | 5,770 | 5,040 | 5,270 | 370,800 |
| 2019/01/10 | 5,530 | 5,670 | 5,450 | 5,490 | 117,000 |
| 2019/01/09 | 5,470 | 5,550 | 5,420 | 5,490 | 63,500 |
| 2019/01/08 | 5,530 | 5,560 | 5,350 | 5,450 | 140,700 |
| 2019/01/07 | 5,770 | 5,790 | 5,500 | 5,630 | 130,400 |
| 2019/01/04 | 5,760 | 5,790 | 5,660 | 5,760 | 44,300 |