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 |
|---|---|---|---|---|---|
| 2024/09/20 | 5,130 | 5,140 | 5,040 | 5,110 | 121,000 |
| 2024/09/19 | 5,140 | 5,150 | 5,060 | 5,120 | 120,100 |
| 2024/09/18 | 5,200 | 5,220 | 5,100 | 5,140 | 92,100 |
| 2024/09/17 | 5,130 | 5,200 | 5,110 | 5,200 | 70,300 |
| 2024/09/13 | 5,230 | 5,230 | 5,090 | 5,110 | 109,300 |
| 2024/09/12 | 5,170 | 5,180 | 5,100 | 5,170 | 90,200 |
| 2024/09/11 | 5,200 | 5,200 | 5,040 | 5,080 | 119,500 |
| 2024/09/10 | 5,200 | 5,270 | 5,150 | 5,240 | 121,400 |
| 2024/09/09 | 5,070 | 5,330 | 5,060 | 5,230 | 176,100 |
| 2024/09/06 | 5,180 | 5,210 | 5,100 | 5,180 | 209,300 |
| 2024/09/05 | 5,120 | 5,270 | 5,030 | 5,100 | 202,700 |
| 2024/09/04 | 5,270 | 5,340 | 5,100 | 5,110 | 133,200 |
| 2024/09/03 | 5,090 | 5,300 | 5,050 | 5,300 | 128,700 |
| 2024/09/02 | 5,150 | 5,160 | 5,020 | 5,090 | 142,400 |
| 2024/08/30 | 5,200 | 5,240 | 5,140 | 5,200 | 161,400 |
| 2024/08/29 | 5,050 | 5,170 | 4,950 | 5,170 | 561,000 |
| 2024/08/28 | 5,100 | 5,180 | 5,080 | 5,130 | 621,400 |
| 2024/08/27 | 5,080 | 5,220 | 5,060 | 5,190 | 275,100 |
| 2024/08/26 | 4,960 | 5,140 | 4,955 | 5,100 | 358,000 |
| 2024/08/23 | 4,870 | 4,930 | 4,835 | 4,890 | 223,900 |
| 2024/08/22 | 4,820 | 4,935 | 4,820 | 4,930 | 162,800 |
| 2024/08/21 | 4,865 | 4,895 | 4,765 | 4,805 | 181,200 |
| 2024/08/20 | 4,705 | 4,890 | 4,685 | 4,890 | 215,300 |
| 2024/08/19 | 4,805 | 4,825 | 4,710 | 4,755 | 192,900 |
| 2024/08/16 | 4,810 | 4,825 | 4,710 | 4,805 | 251,000 |
| 2024/08/15 | 4,795 | 4,815 | 4,735 | 4,750 | 147,700 |
| 2024/08/14 | 4,800 | 4,815 | 4,725 | 4,795 | 197,000 |
| 2024/08/13 | 4,710 | 4,800 | 4,650 | 4,775 | 294,900 |
| 2024/08/09 | 4,655 | 4,715 | 4,550 | 4,610 | 218,400 |
| 2024/08/08 | 4,485 | 4,630 | 4,460 | 4,585 | 310,000 |
| 2024/08/07 | 4,555 | 4,625 | 4,440 | 4,520 | 312,200 |
| 2024/08/06 | 4,500 | 4,595 | 4,400 | 4,595 | 349,900 |
| 2024/08/05 | 4,195 | 4,395 | 4,125 | 4,170 | 343,000 |
| 2024/08/02 | 4,375 | 4,375 | 4,240 | 4,245 | 196,700 |
| 2024/08/01 | 4,550 | 4,555 | 4,390 | 4,395 | 150,700 |
| 2024/07/31 | 4,520 | 4,575 | 4,460 | 4,570 | 195,300 |
| 2024/07/30 | 4,505 | 4,515 | 4,385 | 4,450 | 137,300 |
| 2024/07/29 | 4,320 | 4,500 | 4,285 | 4,490 | 211,000 |
| 2024/07/26 | 4,345 | 4,345 | 4,250 | 4,325 | 199,600 |
| 2024/07/25 | 4,370 | 4,425 | 4,320 | 4,365 | 296,200 |
| 2024/07/24 | 4,475 | 4,590 | 4,400 | 4,435 | 328,100 |
| 2024/07/23 | 4,300 | 4,510 | 4,260 | 4,415 | 264,000 |
| 2024/07/22 | 4,340 | 4,400 | 4,310 | 4,355 | 245,900 |
| 2024/07/19 | 4,355 | 4,395 | 4,295 | 4,305 | 121,900 |
| 2024/07/18 | 4,350 | 4,425 | 4,310 | 4,340 | 183,600 |
| 2024/07/17 | 4,390 | 4,480 | 4,315 | 4,420 | 282,900 |
| 2024/07/16 | 4,610 | 4,710 | 4,370 | 4,390 | 497,300 |
| 2024/07/12 | 4,400 | 4,440 | 4,350 | 4,370 | 242,400 |
| 2024/07/11 | 4,300 | 4,365 | 4,270 | 4,335 | 165,200 |
| 2024/07/10 | 4,235 | 4,250 | 4,185 | 4,250 | 147,000 |
| 2024/07/09 | 4,130 | 4,255 | 4,125 | 4,180 | 267,200 |
| 2024/07/08 | 4,040 | 4,185 | 4,010 | 4,180 | 670,600 |
| 2024/07/05 | 3,765 | 3,845 | 3,765 | 3,845 | 139,800 |
| 2024/07/04 | 3,795 | 3,805 | 3,740 | 3,780 | 189,700 |
| 2024/07/03 | 3,790 | 3,825 | 3,745 | 3,795 | 163,700 |
| 2024/07/02 | 3,810 | 3,860 | 3,805 | 3,845 | 147,000 |
| 2024/07/01 | 3,915 | 3,930 | 3,800 | 3,815 | 235,100 |
| 2024/06/28 | 4,020 | 4,020 | 3,915 | 3,915 | 199,800 |
| 2024/06/27 | 3,995 | 4,035 | 3,965 | 4,000 | 129,200 |
| 2024/06/26 | 3,980 | 4,010 | 3,960 | 4,000 | 132,300 |
| 2024/06/25 | 3,980 | 3,990 | 3,945 | 3,950 | 83,400 |
| 2024/06/24 | 3,890 | 3,950 | 3,885 | 3,940 | 100,900 |
| 2024/06/21 | 3,890 | 3,920 | 3,875 | 3,875 | 139,400 |
| 2024/06/20 | 3,795 | 3,850 | 3,765 | 3,845 | 127,300 |
| 2024/06/19 | 3,835 | 3,835 | 3,740 | 3,800 | 148,400 |
| 2024/06/18 | 3,900 | 3,910 | 3,850 | 3,855 | 68,000 |
| 2024/06/17 | 3,890 | 3,910 | 3,850 | 3,885 | 149,800 |
| 2024/06/14 | 3,850 | 3,890 | 3,840 | 3,885 | 119,000 |
| 2024/06/13 | 3,880 | 3,880 | 3,780 | 3,825 | 116,600 |
| 2024/06/12 | 3,860 | 3,910 | 3,850 | 3,880 | 110,600 |
| 2024/06/11 | 3,810 | 3,850 | 3,780 | 3,830 | 90,800 |
| 2024/06/10 | 3,805 | 3,855 | 3,775 | 3,845 | 119,900 |
| 2024/06/07 | 3,750 | 3,805 | 3,735 | 3,755 | 110,200 |
| 2024/06/06 | 3,775 | 3,880 | 3,735 | 3,760 | 247,300 |
| 2024/06/05 | 3,655 | 3,710 | 3,620 | 3,705 | 139,500 |
| 2024/06/04 | 3,685 | 3,700 | 3,645 | 3,675 | 78,800 |
| 2024/06/03 | 3,705 | 3,705 | 3,655 | 3,700 | 86,900 |
| 2024/05/31 | 3,670 | 3,695 | 3,645 | 3,695 | 131,100 |
| 2024/05/30 | 3,640 | 3,670 | 3,565 | 3,665 | 114,500 |
| 2024/05/29 | 3,710 | 3,715 | 3,635 | 3,660 | 106,900 |
| 2024/05/28 | 3,770 | 3,800 | 3,695 | 3,710 | 120,800 |
| 2024/05/27 | 3,750 | 3,765 | 3,710 | 3,750 | 125,400 |
| 2024/05/24 | 3,730 | 3,810 | 3,730 | 3,740 | 191,400 |
| 2024/05/23 | 3,715 | 3,750 | 3,680 | 3,735 | 105,700 |
| 2024/05/22 | 3,670 | 3,740 | 3,645 | 3,720 | 168,700 |
| 2024/05/21 | 3,640 | 3,670 | 3,630 | 3,665 | 123,600 |
| 2024/05/20 | 3,565 | 3,660 | 3,555 | 3,640 | 184,600 |
| 2024/05/17 | 3,525 | 3,595 | 3,505 | 3,555 | 113,800 |
| 2024/05/16 | 3,565 | 3,565 | 3,505 | 3,555 | 86,600 |
| 2024/05/15 | 3,580 | 3,580 | 3,515 | 3,530 | 90,600 |
| 2024/05/14 | 3,555 | 3,585 | 3,510 | 3,565 | 110,300 |
| 2024/05/13 | 3,550 | 3,595 | 3,535 | 3,575 | 163,700 |
| 2024/05/10 | 3,520 | 3,575 | 3,505 | 3,530 | 165,800 |
| 2024/05/09 | 3,460 | 3,540 | 3,460 | 3,525 | 272,000 |
| 2024/05/08 | 3,385 | 3,475 | 3,375 | 3,450 | 293,100 |
| 2024/05/07 | 3,275 | 3,355 | 3,275 | 3,355 | 162,000 |
| 2024/05/02 | 3,270 | 3,300 | 3,255 | 3,260 | 101,400 |
| 2024/05/01 | 3,300 | 3,300 | 3,245 | 3,270 | 168,800 |
| 2024/04/30 | 3,275 | 3,340 | 3,225 | 3,325 | 243,700 |
| 2024/04/26 | 3,340 | 3,350 | 3,260 | 3,260 | 723,400 |
| 2024/04/25 | 3,425 | 3,430 | 3,360 | 3,360 | 226,300 |
| 2024/04/24 | 3,350 | 3,430 | 3,330 | 3,430 | 356,700 |
| 2024/04/23 | 3,300 | 3,320 | 3,275 | 3,300 | 168,100 |
| 2024/04/22 | 3,280 | 3,330 | 3,250 | 3,285 | 296,600 |
| 2024/04/19 | 3,420 | 3,425 | 3,260 | 3,270 | 358,300 |
| 2024/04/18 | 3,390 | 3,490 | 3,380 | 3,420 | 296,800 |
| 2024/04/17 | 3,435 | 3,475 | 3,315 | 3,390 | 411,700 |
| 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 |