ジンジブ(142A)の株価時系列情報
ジンジブ(142A)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 |
|---|---|---|---|---|---|
| 2024/09/27 | 1,142 | 1,142 | 1,113 | 1,120 | 14,900 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,233 | 2,307 | 2,233 | 2,258 | 8,800 |
| 2024/09/25 | 2,176 | 2,289 | 2,171 | 2,251 | 10,400 |
| 2024/09/24 | 2,259 | 2,327 | 2,119 | 2,176 | 24,300 |
| 2024/09/20 | 2,281 | 2,312 | 2,190 | 2,196 | 12,300 |
| 2024/09/19 | 2,140 | 2,266 | 2,140 | 2,238 | 12,800 |
| 2024/09/18 | 2,125 | 2,161 | 2,082 | 2,117 | 25,500 |
| 2024/09/17 | 2,212 | 2,216 | 2,056 | 2,125 | 37,300 |
| 2024/09/13 | 2,352 | 2,359 | 2,281 | 2,290 | 25,800 |
| 2024/09/12 | 2,351 | 2,450 | 2,328 | 2,381 | 11,900 |
| 2024/09/11 | 2,549 | 2,549 | 2,320 | 2,351 | 29,100 |
| 2024/09/10 | 2,669 | 2,669 | 2,508 | 2,533 | 12,100 |
| 2024/09/09 | 2,449 | 2,652 | 2,449 | 2,652 | 8,200 |
| 2024/09/06 | 2,586 | 2,587 | 2,531 | 2,537 | 7,100 |
| 2024/09/05 | 2,606 | 2,712 | 2,558 | 2,622 | 8,700 |
| 2024/09/04 | 2,750 | 2,753 | 2,646 | 2,656 | 10,000 |
| 2024/09/03 | 2,796 | 2,839 | 2,750 | 2,798 | 16,800 |
| 2024/09/02 | 2,953 | 2,960 | 2,771 | 2,789 | 28,000 |
| 2024/08/30 | 2,990 | 3,040 | 2,965 | 2,966 | 10,700 |
| 2024/08/29 | 3,020 | 3,065 | 2,956 | 3,020 | 5,200 |
| 2024/08/28 | 3,065 | 3,065 | 3,020 | 3,065 | 1,900 |
| 2024/08/27 | 3,080 | 3,115 | 3,015 | 3,090 | 9,600 |
| 2024/08/26 | 2,837 | 3,060 | 2,811 | 3,055 | 14,100 |
| 2024/08/23 | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 |
| 2024/08/22 | 2,930 | 2,990 | 2,800 | 2,966 | 19,900 |
| 2024/08/21 | 3,005 | 3,040 | 2,986 | 3,000 | 1,500 |
| 2024/08/20 | 3,020 | 3,120 | 3,020 | 3,075 | 3,400 |
| 2024/08/19 | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 |
| 2024/08/16 | 2,994 | 3,130 | 2,924 | 3,105 | 18,200 |
| 2024/08/15 | 2,940 | 3,040 | 2,874 | 2,937 | 8,500 |
| 2024/08/14 | 2,854 | 3,055 | 2,804 | 2,943 | 17,300 |
| 2024/08/13 | 2,405 | 2,865 | 2,374 | 2,714 | 60,500 |
| 2024/08/09 | 2,550 | 2,550 | 2,360 | 2,455 | 14,100 |
| 2024/08/08 | 2,482 | 2,569 | 2,481 | 2,505 | 13,500 |
| 2024/08/07 | 2,620 | 2,648 | 2,530 | 2,530 | 4,200 |
| 2024/08/06 | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 |
| 2024/08/05 | 2,645 | 2,675 | 2,327 | 2,328 | 88,800 |
| 2024/08/02 | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 |
| 2024/08/01 | 3,205 | 3,205 | 2,905 | 2,981 | 22,300 |
| 2024/07/31 | 3,095 | 3,195 | 3,085 | 3,180 | 9,700 |
| 2024/07/30 | 3,140 | 3,140 | 3,000 | 3,100 | 7,200 |
| 2024/07/29 | 3,050 | 3,205 | 3,050 | 3,140 | 7,200 |
| 2024/07/26 | 3,025 | 3,070 | 2,936 | 3,040 | 13,100 |
| 2024/07/25 | 2,990 | 3,060 | 2,970 | 2,986 | 9,100 |
| 2024/07/24 | 3,080 | 3,130 | 2,993 | 3,020 | 29,300 |
| 2024/07/23 | 3,145 | 3,195 | 3,080 | 3,120 | 4,800 |
| 2024/07/22 | 3,160 | 3,200 | 3,030 | 3,135 | 19,400 |
| 2024/07/19 | 3,215 | 3,215 | 3,150 | 3,160 | 19,100 |
| 2024/07/18 | 3,255 | 3,265 | 3,185 | 3,250 | 17,100 |
| 2024/07/17 | 3,450 | 3,450 | 3,125 | 3,320 | 45,500 |
| 2024/07/16 | 3,480 | 3,530 | 3,350 | 3,430 | 32,800 |
| 2024/07/12 | 3,230 | 3,450 | 3,230 | 3,385 | 17,400 |
| 2024/07/11 | 3,300 | 3,355 | 3,225 | 3,300 | 13,100 |
| 2024/07/10 | 3,325 | 3,360 | 3,275 | 3,340 | 7,600 |
| 2024/07/09 | 3,420 | 3,420 | 3,280 | 3,325 | 8,500 |
| 2024/07/08 | 3,450 | 3,450 | 3,265 | 3,375 | 21,600 |
| 2024/07/05 | 3,350 | 3,470 | 3,315 | 3,450 | 14,500 |
| 2024/07/04 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
| 2024/07/03 | 3,480 | 3,495 | 3,355 | 3,355 | 14,900 |
| 2024/07/02 | 3,375 | 3,580 | 3,285 | 3,560 | 29,700 |
| 2024/07/01 | 3,510 | 3,515 | 3,305 | 3,305 | 61,800 |
| 2024/06/28 | 3,750 | 3,880 | 3,575 | 3,620 | 65,500 |
| 2024/06/27 | 3,625 | 3,685 | 3,525 | 3,610 | 35,800 |
| 2024/06/26 | 3,635 | 3,795 | 3,575 | 3,690 | 46,700 |
| 2024/06/25 | 3,520 | 3,640 | 3,460 | 3,565 | 30,500 |
| 2024/06/24 | 3,695 | 3,700 | 3,480 | 3,540 | 37,800 |
| 2024/06/21 | 3,115 | 3,645 | 3,100 | 3,555 | 102,000 |
| 2024/06/20 | 3,135 | 3,155 | 3,095 | 3,095 | 10,000 |
| 2024/06/19 | 3,180 | 3,300 | 3,170 | 3,170 | 13,600 |
| 2024/06/18 | 3,230 | 3,355 | 3,120 | 3,185 | 53,400 |
| 2024/06/17 | 2,996 | 3,385 | 2,985 | 3,205 | 158,500 |
| 2024/06/14 | 2,989 | 2,989 | 2,884 | 2,884 | 12,200 |
| 2024/06/13 | 2,864 | 2,979 | 2,843 | 2,966 | 16,600 |
| 2024/06/12 | 2,835 | 2,914 | 2,770 | 2,860 | 15,400 |
| 2024/06/11 | 2,849 | 2,873 | 2,826 | 2,867 | 2,100 |
| 2024/06/10 | 2,750 | 2,867 | 2,735 | 2,831 | 9,000 |
| 2024/06/07 | 2,725 | 2,775 | 2,644 | 2,750 | 14,000 |
| 2024/06/06 | 3,010 | 3,080 | 2,715 | 2,715 | 31,000 |
| 2024/06/05 | 2,981 | 3,020 | 2,937 | 2,977 | 21,600 |
| 2024/06/04 | 2,999 | 3,035 | 2,925 | 2,981 | 8,200 |
| 2024/06/03 | 3,000 | 3,065 | 2,960 | 3,000 | 6,400 |
| 2024/05/31 | 3,150 | 3,150 | 2,974 | 3,000 | 9,300 |
| 2024/05/30 | 3,025 | 3,135 | 2,892 | 3,135 | 20,700 |
| 2024/05/29 | 3,175 | 3,175 | 3,030 | 3,030 | 6,600 |
| 2024/05/28 | 3,130 | 3,185 | 3,090 | 3,175 | 12,600 |
| 2024/05/27 | 3,260 | 3,260 | 3,050 | 3,065 | 11,600 |
| 2024/05/24 | 3,135 | 3,240 | 3,105 | 3,205 | 12,600 |
| 2024/05/23 | 3,265 | 3,440 | 3,080 | 3,135 | 47,600 |
| 2024/05/22 | 3,065 | 3,420 | 3,035 | 3,335 | 54,500 |
| 2024/05/21 | 3,200 | 3,210 | 2,965 | 3,020 | 44,800 |
| 2024/05/20 | 3,400 | 3,435 | 3,290 | 3,290 | 23,600 |
| 2024/05/17 | 3,200 | 3,480 | 3,120 | 3,340 | 53,800 |
| 2024/05/16 | 3,170 | 3,245 | 2,880 | 3,230 | 64,100 |
| 2024/05/15 | 2,795 | 3,185 | 2,768 | 3,155 | 161,100 |
| 2024/05/14 | 2,730 | 2,798 | 2,716 | 2,749 | 23,300 |
| 2024/05/13 | 2,525 | 2,698 | 2,514 | 2,697 | 7,100 |
| 2024/05/10 | 2,588 | 2,588 | 2,450 | 2,525 | 12,500 |
| 2024/05/09 | 2,610 | 2,655 | 2,588 | 2,588 | 1,600 |
| 2024/05/08 | 2,454 | 2,689 | 2,454 | 2,650 | 17,200 |
| 2024/05/07 | 2,487 | 2,550 | 2,460 | 2,490 | 5,200 |
| 2024/05/02 | 2,445 | 2,459 | 2,401 | 2,422 | 7,600 |
| 2024/05/01 | 2,529 | 2,530 | 2,445 | 2,445 | 9,900 |
| 2024/04/30 | 2,531 | 2,639 | 2,450 | 2,595 | 6,000 |
| 2024/04/26 | 2,520 | 2,618 | 2,520 | 2,522 | 3,100 |
| 2024/04/25 | 2,580 | 2,580 | 2,426 | 2,470 | 11,600 |
| 2024/04/24 | 2,590 | 2,670 | 2,580 | 2,580 | 6,400 |
| 2024/04/23 | 2,520 | 2,591 | 2,460 | 2,579 | 7,500 |
| 2024/04/22 | 2,454 | 2,509 | 2,371 | 2,488 | 16,800 |
| 2024/04/19 | 2,700 | 2,700 | 2,320 | 2,453 | 38,700 |
| 2024/04/18 | 2,600 | 2,733 | 2,545 | 2,650 | 13,200 |
| 2024/04/17 | 2,781 | 2,800 | 2,600 | 2,615 | 17,200 |
| 2024/04/16 | 2,800 | 2,869 | 2,742 | 2,859 | 14,700 |
| 2024/04/15 | 2,740 | 2,845 | 2,660 | 2,830 | 21,200 |
| 2024/04/12 | 2,953 | 2,964 | 2,800 | 2,830 | 29,000 |
| 2024/04/11 | 2,980 | 2,982 | 2,855 | 2,934 | 10,600 |
| 2024/04/10 | 2,899 | 2,986 | 2,816 | 2,982 | 9,700 |
| 2024/04/09 | 2,952 | 2,952 | 2,841 | 2,899 | 11,700 |
| 2024/04/08 | 2,868 | 2,949 | 2,830 | 2,935 | 15,800 |
| 2024/04/05 | 2,800 | 2,932 | 2,800 | 2,863 | 23,300 |
| 2024/04/04 | 3,100 | 3,150 | 2,861 | 2,861 | 35,500 |
| 2024/04/03 | 2,810 | 3,140 | 2,800 | 3,045 | 99,200 |
| 2024/04/02 | 2,775 | 2,860 | 2,745 | 2,860 | 34,400 |
| 2024/04/01 | 2,903 | 2,929 | 2,704 | 2,775 | 83,900 |
| 2024/03/29 | 3,160 | 3,300 | 2,920 | 3,005 | 112,400 |
| 2024/03/28 | 3,100 | 3,350 | 3,050 | 3,100 | 129,100 |
| 2024/03/27 | 3,250 | 3,335 | 3,025 | 3,090 | 141,100 |
| 2024/03/26 | 3,550 | 3,830 | 3,270 | 3,275 | 896,600 |
| 2024/03/25 | 3,980 | 4,100 | 3,605 | 3,970 | 721,400 |