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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,930 | 7,040 | 6,890 | 7,010 | 26,700 |
| 2021/12/29 | 6,970 | 6,970 | 6,880 | 6,960 | 22,600 |
| 2021/12/28 | 6,910 | 7,050 | 6,910 | 7,030 | 29,800 |
| 2021/12/27 | 6,970 | 6,970 | 6,810 | 6,910 | 19,900 |
| 2021/12/24 | 6,980 | 7,030 | 6,920 | 6,930 | 24,800 |
| 2021/12/23 | 6,890 | 6,920 | 6,860 | 6,900 | 19,300 |
| 2021/12/22 | 6,790 | 6,840 | 6,740 | 6,810 | 22,500 |
| 2021/12/21 | 6,750 | 6,880 | 6,700 | 6,840 | 37,300 |
| 2021/12/20 | 6,630 | 6,750 | 6,560 | 6,650 | 44,500 |
| 2021/12/17 | 6,720 | 6,810 | 6,680 | 6,780 | 66,300 |
| 2021/12/16 | 6,740 | 6,780 | 6,680 | 6,750 | 38,900 |
| 2021/12/15 | 6,690 | 6,700 | 6,580 | 6,650 | 25,400 |
| 2021/12/14 | 6,520 | 6,560 | 6,460 | 6,520 | 27,700 |
| 2021/12/13 | 6,570 | 6,580 | 6,480 | 6,530 | 45,000 |
| 2021/12/10 | 6,650 | 6,650 | 6,500 | 6,530 | 35,400 |
| 2021/12/09 | 6,630 | 6,750 | 6,630 | 6,670 | 56,200 |
| 2021/12/08 | 6,830 | 6,850 | 6,640 | 6,700 | 44,300 |
| 2021/12/07 | 6,630 | 6,880 | 6,630 | 6,780 | 110,700 |
| 2021/12/06 | 6,550 | 6,620 | 6,470 | 6,600 | 73,700 |
| 2021/12/03 | 6,400 | 6,420 | 6,240 | 6,360 | 61,200 |
| 2021/12/02 | 6,480 | 6,540 | 6,440 | 6,460 | 32,900 |
| 2021/12/01 | 6,430 | 6,560 | 6,290 | 6,510 | 52,100 |
| 2021/11/30 | 6,570 | 6,680 | 6,450 | 6,450 | 71,200 |
| 2021/11/29 | 6,550 | 6,670 | 6,460 | 6,530 | 68,000 |
| 2021/11/26 | 6,850 | 6,870 | 6,500 | 6,700 | 139,900 |
| 2021/11/25 | 7,120 | 7,120 | 6,930 | 6,950 | 49,200 |
| 2021/11/24 | 7,160 | 7,230 | 7,140 | 7,140 | 32,400 |
| 2021/11/22 | 6,930 | 7,160 | 6,910 | 7,100 | 58,600 |
| 2021/11/19 | 7,060 | 7,100 | 6,980 | 7,010 | 123,300 |
| 2021/11/18 | 7,240 | 7,240 | 7,130 | 7,210 | 27,800 |
| 2021/11/17 | 7,230 | 7,370 | 7,230 | 7,310 | 27,800 |
| 2021/11/16 | 7,220 | 7,280 | 7,180 | 7,230 | 33,300 |
| 2021/11/15 | 7,180 | 7,290 | 7,180 | 7,240 | 32,600 |
| 2021/11/12 | 7,220 | 7,310 | 7,220 | 7,290 | 23,800 |
| 2021/11/11 | 7,340 | 7,390 | 7,230 | 7,250 | 38,300 |
| 2021/11/10 | 7,400 | 7,400 | 7,340 | 7,400 | 26,500 |
| 2021/11/09 | 7,400 | 7,480 | 7,390 | 7,430 | 43,100 |
| 2021/11/08 | 7,280 | 7,400 | 7,250 | 7,370 | 55,700 |
| 2021/11/05 | 7,130 | 7,240 | 7,120 | 7,210 | 51,400 |
| 2021/11/04 | 7,150 | 7,280 | 7,150 | 7,270 | 35,900 |
| 2021/11/02 | 7,310 | 7,370 | 7,200 | 7,230 | 39,200 |
| 2021/11/01 | 7,350 | 7,410 | 7,300 | 7,400 | 42,000 |
| 2021/10/29 | 7,120 | 7,190 | 7,110 | 7,190 | 31,900 |
| 2021/10/28 | 7,090 | 7,200 | 7,080 | 7,190 | 40,000 |
| 2021/10/27 | 7,160 | 7,210 | 7,080 | 7,150 | 48,900 |
| 2021/10/26 | 7,200 | 7,250 | 7,180 | 7,230 | 44,900 |
| 2021/10/25 | 7,150 | 7,300 | 7,150 | 7,200 | 32,100 |
| 2021/10/22 | 7,110 | 7,240 | 7,100 | 7,180 | 25,800 |
| 2021/10/21 | 7,280 | 7,330 | 7,170 | 7,230 | 41,200 |
| 2021/10/20 | 7,360 | 7,410 | 7,300 | 7,310 | 36,200 |
| 2021/10/19 | 7,400 | 7,430 | 7,360 | 7,400 | 55,400 |
| 2021/10/18 | 7,470 | 7,500 | 7,400 | 7,400 | 65,100 |
| 2021/10/15 | 7,370 | 7,450 | 7,350 | 7,380 | 58,100 |
| 2021/10/14 | 7,000 | 7,280 | 7,000 | 7,250 | 59,900 |
| 2021/10/13 | 6,980 | 7,140 | 6,920 | 7,090 | 70,100 |
| 2021/10/12 | 7,310 | 7,310 | 7,030 | 7,040 | 82,200 |
| 2021/10/11 | 7,260 | 7,330 | 7,040 | 7,320 | 147,800 |
| 2021/10/08 | 7,430 | 7,620 | 7,410 | 7,410 | 88,100 |
| 2021/10/07 | 7,330 | 7,480 | 7,310 | 7,390 | 51,600 |
| 2021/10/06 | 7,560 | 7,640 | 7,410 | 7,420 | 145,900 |
| 2021/10/05 | 7,820 | 7,890 | 7,660 | 7,710 | 77,300 |
| 2021/10/04 | 7,960 | 8,030 | 7,860 | 7,900 | 70,600 |
| 2021/10/01 | 8,100 | 8,100 | 7,900 | 7,930 | 52,800 |
| 2021/09/30 | 8,040 | 8,200 | 8,030 | 8,170 | 35,900 |
| 2021/09/29 | 8,030 | 8,150 | 7,970 | 8,130 | 49,100 |
| 2021/09/28 | 8,290 | 8,290 | 8,080 | 8,180 | 47,500 |
| 2021/09/27 | 8,250 | 8,310 | 8,190 | 8,270 | 31,100 |
| 2021/09/24 | 8,140 | 8,280 | 8,100 | 8,250 | 81,300 |
| 2021/09/22 | 8,020 | 8,080 | 7,990 | 8,030 | 22,900 |
| 2021/09/21 | 7,920 | 8,140 | 7,910 | 8,130 | 45,300 |
| 2021/09/17 | 8,050 | 8,110 | 7,960 | 8,110 | 41,700 |
| 2021/09/16 | 8,100 | 8,130 | 7,940 | 7,990 | 35,000 |
| 2021/09/15 | 8,010 | 8,110 | 7,970 | 8,080 | 50,800 |
| 2021/09/14 | 7,900 | 8,120 | 7,880 | 8,100 | 68,100 |
| 2021/09/13 | 7,900 | 7,920 | 7,810 | 7,920 | 28,800 |
| 2021/09/10 | 7,750 | 7,870 | 7,750 | 7,870 | 66,700 |
| 2021/09/09 | 7,700 | 7,780 | 7,650 | 7,750 | 39,700 |
| 2021/09/08 | 7,520 | 7,660 | 7,520 | 7,650 | 41,700 |
| 2021/09/07 | 7,480 | 7,580 | 7,470 | 7,540 | 64,500 |
| 2021/09/06 | 7,500 | 7,510 | 7,330 | 7,380 | 101,400 |
| 2021/09/03 | 7,450 | 7,580 | 7,450 | 7,550 | 63,900 |
| 2021/09/02 | 7,470 | 7,490 | 7,390 | 7,470 | 63,700 |
| 2021/09/01 | 7,240 | 7,340 | 7,220 | 7,340 | 51,000 |
| 2021/08/31 | 7,160 | 7,240 | 7,140 | 7,180 | 67,500 |
| 2021/08/30 | 7,260 | 7,270 | 7,050 | 7,140 | 206,900 |
| 2021/08/27 | 7,210 | 7,230 | 7,130 | 7,230 | 430,500 |
| 2021/08/26 | 7,140 | 7,190 | 7,080 | 7,170 | 104,800 |
| 2021/08/25 | 7,160 | 7,190 | 7,060 | 7,090 | 85,700 |
| 2021/08/24 | 7,170 | 7,170 | 7,080 | 7,130 | 75,800 |
| 2021/08/23 | 7,080 | 7,150 | 7,020 | 7,120 | 129,200 |
| 2021/08/20 | 7,040 | 7,110 | 6,950 | 6,980 | 227,100 |
| 2021/08/19 | 6,910 | 7,050 | 6,900 | 7,010 | 81,400 |
| 2021/08/18 | 6,820 | 6,910 | 6,820 | 6,890 | 51,400 |
| 2021/08/17 | 6,960 | 6,960 | 6,800 | 6,800 | 119,500 |
| 2021/08/16 | 7,110 | 7,120 | 6,900 | 6,940 | 118,800 |
| 2021/08/13 | 7,200 | 7,200 | 7,140 | 7,160 | 110,400 |
| 2021/08/12 | 7,180 | 7,200 | 7,110 | 7,130 | 61,400 |
| 2021/08/11 | 7,200 | 7,200 | 7,090 | 7,110 | 45,900 |
| 2021/08/10 | 7,160 | 7,200 | 7,070 | 7,120 | 92,500 |
| 2021/08/06 | 7,320 | 7,320 | 7,140 | 7,160 | 82,900 |
| 2021/08/05 | 7,290 | 7,380 | 7,250 | 7,250 | 58,700 |
| 2021/08/04 | 7,180 | 7,280 | 7,130 | 7,280 | 60,700 |
| 2021/08/03 | 7,230 | 7,260 | 7,130 | 7,170 | 65,700 |
| 2021/08/02 | 7,220 | 7,290 | 7,210 | 7,270 | 62,800 |
| 2021/07/30 | 7,150 | 7,170 | 7,120 | 7,150 | 53,200 |
| 2021/07/29 | 7,290 | 7,290 | 7,200 | 7,220 | 39,600 |
| 2021/07/28 | 7,260 | 7,290 | 7,140 | 7,200 | 60,500 |
| 2021/07/27 | 7,250 | 7,280 | 7,210 | 7,250 | 54,200 |
| 2021/07/26 | 7,310 | 7,400 | 7,220 | 7,220 | 87,200 |
| 2021/07/21 | 7,280 | 7,320 | 7,220 | 7,250 | 61,900 |
| 2021/07/20 | 7,190 | 7,240 | 7,180 | 7,220 | 55,900 |
| 2021/07/19 | 7,380 | 7,380 | 7,210 | 7,250 | 95,600 |
| 2021/07/16 | 7,510 | 7,550 | 7,410 | 7,450 | 107,800 |
| 2021/07/15 | 7,700 | 7,700 | 7,440 | 7,550 | 287,300 |
| 2021/07/14 | 8,130 | 8,190 | 8,070 | 8,100 | 30,200 |
| 2021/07/13 | 8,210 | 8,270 | 8,110 | 8,130 | 35,600 |
| 2021/07/12 | 8,170 | 8,230 | 8,130 | 8,170 | 29,400 |
| 2021/07/09 | 7,970 | 8,110 | 7,910 | 8,070 | 56,400 |
| 2021/07/08 | 8,180 | 8,260 | 8,090 | 8,090 | 60,800 |
| 2021/07/07 | 8,240 | 8,270 | 8,170 | 8,190 | 43,300 |
| 2021/07/06 | 8,360 | 8,460 | 8,340 | 8,360 | 36,500 |
| 2021/07/05 | 8,530 | 8,590 | 8,430 | 8,430 | 32,000 |
| 2021/07/02 | 8,530 | 8,620 | 8,510 | 8,560 | 26,300 |
| 2021/07/01 | 8,510 | 8,640 | 8,470 | 8,560 | 35,100 |
| 2021/06/30 | 8,500 | 8,560 | 8,480 | 8,510 | 46,800 |
| 2021/06/29 | 8,510 | 8,580 | 8,430 | 8,450 | 63,700 |
| 2021/06/28 | 8,460 | 8,490 | 8,320 | 8,330 | 52,500 |
| 2021/06/25 | 8,330 | 8,400 | 8,320 | 8,350 | 32,800 |
| 2021/06/24 | 8,160 | 8,240 | 8,130 | 8,200 | 34,700 |
| 2021/06/23 | 8,160 | 8,180 | 8,060 | 8,130 | 20,600 |
| 2021/06/22 | 8,060 | 8,140 | 8,000 | 8,070 | 32,400 |
| 2021/06/21 | 7,980 | 7,990 | 7,870 | 7,910 | 33,200 |
| 2021/06/18 | 8,170 | 8,170 | 8,050 | 8,050 | 23,600 |
| 2021/06/17 | 8,210 | 8,330 | 8,090 | 8,120 | 42,300 |
| 2021/06/16 | 8,130 | 8,280 | 8,130 | 8,250 | 36,300 |
| 2021/06/15 | 8,040 | 8,160 | 8,040 | 8,130 | 31,800 |
| 2021/06/14 | 8,020 | 8,040 | 7,950 | 8,040 | 18,600 |
| 2021/06/11 | 8,080 | 8,080 | 7,950 | 8,010 | 33,400 |
| 2021/06/10 | 7,930 | 7,990 | 7,890 | 7,930 | 28,800 |
| 2021/06/09 | 7,860 | 8,110 | 7,850 | 8,050 | 47,000 |
| 2021/06/08 | 7,800 | 7,840 | 7,760 | 7,810 | 29,300 |
| 2021/06/07 | 7,920 | 7,970 | 7,770 | 7,800 | 52,900 |
| 2021/06/04 | 7,930 | 7,930 | 7,850 | 7,870 | 18,400 |
| 2021/06/03 | 7,970 | 8,010 | 7,900 | 7,940 | 29,000 |
| 2021/06/02 | 7,980 | 8,020 | 7,900 | 7,970 | 21,500 |
| 2021/06/01 | 7,990 | 8,030 | 7,950 | 8,000 | 19,600 |
| 2021/05/31 | 8,080 | 8,190 | 7,990 | 8,010 | 29,200 |
| 2021/05/28 | 7,910 | 8,290 | 7,910 | 8,150 | 104,800 |
| 2021/05/27 | 7,970 | 8,010 | 7,840 | 7,840 | 39,900 |
| 2021/05/26 | 7,960 | 8,100 | 7,910 | 8,040 | 30,700 |
| 2021/05/25 | 7,960 | 8,030 | 7,940 | 7,960 | 17,800 |
| 2021/05/24 | 7,930 | 8,000 | 7,890 | 7,980 | 13,400 |
| 2021/05/21 | 7,970 | 8,020 | 7,910 | 7,980 | 22,900 |
| 2021/05/20 | 7,950 | 7,990 | 7,930 | 7,960 | 26,000 |
| 2021/05/19 | 7,720 | 7,900 | 7,710 | 7,890 | 36,400 |
| 2021/05/18 | 7,700 | 7,830 | 7,640 | 7,790 | 44,400 |
| 2021/05/17 | 7,670 | 7,790 | 7,620 | 7,710 | 33,300 |
| 2021/05/14 | 7,560 | 7,740 | 7,560 | 7,660 | 43,700 |
| 2021/05/13 | 7,550 | 7,590 | 7,460 | 7,500 | 62,100 |
| 2021/05/12 | 7,650 | 7,670 | 7,530 | 7,600 | 48,700 |
| 2021/05/11 | 7,770 | 7,780 | 7,610 | 7,650 | 51,300 |
| 2021/05/10 | 7,800 | 7,840 | 7,710 | 7,800 | 62,300 |
| 2021/05/07 | 7,730 | 7,880 | 7,710 | 7,800 | 46,200 |
| 2021/05/06 | 7,740 | 7,840 | 7,650 | 7,680 | 56,700 |
| 2021/04/30 | 7,750 | 7,790 | 7,620 | 7,670 | 95,400 |
| 2021/04/28 | 7,890 | 7,960 | 7,780 | 7,850 | 400,300 |
| 2021/04/27 | 8,030 | 8,090 | 7,930 | 7,950 | 97,200 |
| 2021/04/26 | 7,890 | 8,100 | 7,890 | 8,010 | 52,500 |
| 2021/04/23 | 7,860 | 8,020 | 7,860 | 7,910 | 45,500 |
| 2021/04/22 | 8,040 | 8,050 | 7,830 | 7,940 | 86,800 |
| 2021/04/21 | 7,860 | 8,010 | 7,840 | 7,900 | 74,600 |
| 2021/04/20 | 8,130 | 8,160 | 7,990 | 8,010 | 70,100 |
| 2021/04/19 | 8,250 | 8,300 | 8,160 | 8,200 | 60,500 |
| 2021/04/16 | 8,360 | 8,440 | 8,260 | 8,360 | 86,000 |
| 2021/04/15 | 8,450 | 8,560 | 8,280 | 8,400 | 176,500 |
| 2021/04/14 | 8,720 | 8,890 | 8,590 | 8,630 | 123,000 |
| 2021/04/13 | 8,510 | 8,710 | 8,450 | 8,620 | 82,500 |
| 2021/04/12 | 8,430 | 8,620 | 8,310 | 8,500 | 134,200 |
| 2021/04/09 | 8,460 | 8,560 | 8,410 | 8,430 | 64,000 |
| 2021/04/08 | 8,330 | 8,550 | 8,320 | 8,470 | 111,200 |
| 2021/04/07 | 8,190 | 8,300 | 8,100 | 8,300 | 98,100 |
| 2021/04/06 | 8,170 | 8,450 | 8,170 | 8,340 | 136,800 |
| 2021/04/05 | 7,980 | 8,060 | 7,960 | 8,060 | 54,500 |
| 2021/04/02 | 7,880 | 8,000 | 7,880 | 7,890 | 33,300 |
| 2021/04/01 | 7,850 | 7,870 | 7,760 | 7,820 | 28,600 |
| 2021/03/31 | 7,790 | 7,990 | 7,750 | 7,870 | 56,600 |
| 2021/03/30 | 7,900 | 7,970 | 7,700 | 7,800 | 56,200 |
| 2021/03/29 | 7,930 | 7,950 | 7,830 | 7,930 | 45,600 |
| 2021/03/26 | 7,960 | 7,960 | 7,780 | 7,820 | 42,300 |
| 2021/03/25 | 7,750 | 7,880 | 7,680 | 7,830 | 36,000 |
| 2021/03/24 | 7,690 | 7,740 | 7,600 | 7,710 | 37,900 |
| 2021/03/23 | 7,790 | 7,830 | 7,720 | 7,730 | 38,100 |
| 2021/03/22 | 7,920 | 7,990 | 7,800 | 7,850 | 62,300 |
| 2021/03/19 | 7,820 | 7,910 | 7,750 | 7,900 | 55,600 |
| 2021/03/18 | 7,810 | 7,940 | 7,770 | 7,810 | 65,600 |
| 2021/03/17 | 7,790 | 7,860 | 7,680 | 7,800 | 44,800 |
| 2021/03/16 | 7,690 | 7,820 | 7,690 | 7,820 | 52,300 |
| 2021/03/15 | 7,560 | 7,760 | 7,510 | 7,690 | 48,500 |
| 2021/03/12 | 7,430 | 7,550 | 7,340 | 7,530 | 55,200 |
| 2021/03/11 | 7,410 | 7,470 | 7,310 | 7,390 | 37,600 |
| 2021/03/10 | 7,500 | 7,500 | 7,310 | 7,340 | 49,000 |
| 2021/03/09 | 7,430 | 7,590 | 7,380 | 7,440 | 70,700 |
| 2021/03/08 | 7,620 | 7,640 | 7,290 | 7,340 | 75,500 |
| 2021/03/05 | 7,480 | 7,640 | 7,430 | 7,580 | 91,900 |
| 2021/03/04 | 7,350 | 7,490 | 7,350 | 7,470 | 48,400 |
| 2021/03/03 | 7,430 | 7,540 | 7,390 | 7,470 | 47,400 |
| 2021/03/02 | 7,550 | 7,590 | 7,370 | 7,450 | 71,000 |
| 2021/03/01 | 7,300 | 7,460 | 7,300 | 7,440 | 44,000 |
| 2021/02/26 | 7,380 | 7,510 | 7,310 | 7,340 | 64,900 |
| 2021/02/25 | 7,440 | 7,500 | 7,370 | 7,450 | 49,000 |
| 2021/02/24 | 7,300 | 7,560 | 7,300 | 7,450 | 59,300 |
| 2021/02/22 | 7,370 | 7,430 | 7,320 | 7,320 | 20,900 |
| 2021/02/19 | 7,310 | 7,350 | 7,170 | 7,260 | 63,000 |
| 2021/02/18 | 7,450 | 7,530 | 7,390 | 7,390 | 31,400 |
| 2021/02/17 | 7,500 | 7,570 | 7,460 | 7,490 | 28,800 |
| 2021/02/16 | 7,520 | 7,670 | 7,520 | 7,570 | 43,800 |
| 2021/02/15 | 7,480 | 7,700 | 7,430 | 7,520 | 71,700 |
| 2021/02/12 | 7,450 | 7,530 | 7,360 | 7,430 | 53,800 |
| 2021/02/10 | 7,260 | 7,450 | 7,260 | 7,450 | 52,800 |
| 2021/02/09 | 7,250 | 7,320 | 7,200 | 7,290 | 52,000 |
| 2021/02/08 | 7,120 | 7,340 | 7,110 | 7,290 | 113,200 |
| 2021/02/05 | 6,860 | 7,080 | 6,850 | 7,050 | 85,900 |
| 2021/02/04 | 6,880 | 6,890 | 6,800 | 6,830 | 29,300 |
| 2021/02/03 | 6,800 | 6,860 | 6,780 | 6,850 | 28,600 |
| 2021/02/02 | 6,650 | 6,830 | 6,630 | 6,760 | 32,100 |
| 2021/02/01 | 6,720 | 6,780 | 6,620 | 6,650 | 53,600 |
| 2021/01/29 | 6,790 | 6,860 | 6,730 | 6,800 | 73,900 |
| 2021/01/28 | 6,810 | 6,940 | 6,760 | 6,810 | 76,900 |
| 2021/01/27 | 6,840 | 6,980 | 6,840 | 6,900 | 99,800 |
| 2021/01/26 | 6,800 | 6,840 | 6,760 | 6,770 | 56,800 |
| 2021/01/25 | 6,720 | 6,880 | 6,700 | 6,850 | 52,100 |
| 2021/01/22 | 6,810 | 6,860 | 6,670 | 6,710 | 100,100 |
| 2021/01/21 | 6,620 | 6,920 | 6,620 | 6,880 | 143,900 |
| 2021/01/20 | 6,520 | 6,730 | 6,460 | 6,610 | 92,700 |
| 2021/01/19 | 6,570 | 6,570 | 6,450 | 6,560 | 67,400 |
| 2021/01/18 | 6,500 | 6,600 | 6,470 | 6,560 | 54,800 |
| 2021/01/15 | 6,740 | 6,790 | 6,470 | 6,530 | 111,000 |
| 2021/01/14 | 6,430 | 6,780 | 6,330 | 6,690 | 257,000 |
| 2021/01/13 | 6,710 | 6,890 | 6,700 | 6,810 | 138,600 |
| 2021/01/12 | 6,680 | 6,710 | 6,550 | 6,650 | 50,500 |
| 2021/01/08 | 6,670 | 6,770 | 6,580 | 6,730 | 59,300 |
| 2021/01/07 | 6,720 | 6,730 | 6,650 | 6,700 | 96,800 |
| 2021/01/06 | 6,600 | 6,770 | 6,550 | 6,680 | 76,400 |
| 2021/01/05 | 6,680 | 6,680 | 6,560 | 6,620 | 48,300 |
| 2021/01/04 | 6,850 | 6,850 | 6,660 | 6,700 | 27,500 |