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 |
|---|---|---|---|---|---|
| 2025/06/13 | 571 | 572 | 563 | 569 | 6,600 |
| 2025/06/12 | 562 | 580 | 562 | 579 | 9,100 |
| 2025/06/11 | 597 | 597 | 552 | 570 | 50,300 |
| 2025/06/10 | 596 | 604 | 596 | 597 | 6,700 |
| 2025/06/09 | 605 | 605 | 593 | 596 | 7,200 |
| 2025/06/06 | 609 | 615 | 599 | 608 | 4,800 |
| 2025/06/05 | 612 | 613 | 598 | 599 | 5,100 |
| 2025/06/04 | 599 | 628 | 599 | 613 | 25,200 |
| 2025/06/03 | 621 | 629 | 592 | 599 | 14,900 |
| 2025/06/02 | 643 | 643 | 626 | 626 | 8,100 |
| 2025/05/30 | 625 | 655 | 615 | 643 | 11,100 |
| 2025/05/29 | 629 | 651 | 624 | 635 | 13,500 |
| 2025/05/28 | 624 | 669 | 616 | 639 | 61,000 |
| 2025/05/27 | 680 | 680 | 613 | 624 | 48,200 |
| 2025/05/26 | 645 | 713 | 624 | 669 | 132,000 |
| 2025/05/23 | 735 | 739 | 617 | 625 | 129,200 |
| 2025/05/22 | 600 | 685 | 595 | 685 | 132,100 |
| 2025/05/21 | 574 | 588 | 570 | 585 | 24,100 |
| 2025/05/20 | 565 | 575 | 565 | 566 | 8,000 |
| 2025/05/19 | 531 | 555 | 531 | 555 | 7,900 |
| 2025/05/16 | 508 | 542 | 508 | 533 | 22,000 |
| 2025/05/15 | 515 | 528 | 515 | 528 | 7,300 |
| 2025/05/14 | 513 | 521 | 509 | 521 | 6,800 |
| 2025/05/13 | 504 | 520 | 502 | 518 | 43,100 |
| 2025/05/12 | 504 | 509 | 498 | 508 | 8,500 |
| 2025/05/09 | 504 | 508 | 501 | 507 | 4,600 |
| 2025/05/08 | 501 | 506 | 500 | 506 | 3,800 |
| 2025/05/07 | 508 | 508 | 501 | 501 | 5,700 |
| 2025/05/02 | 502 | 503 | 495 | 497 | 4,700 |
| 2025/05/01 | 504 | 504 | 498 | 499 | 4,300 |
| 2025/04/30 | 495 | 506 | 486 | 498 | 10,900 |
| 2025/04/28 | 496 | 498 | 495 | 497 | 3,000 |
| 2025/04/25 | 499 | 505 | 495 | 495 | 4,400 |
| 2025/04/24 | 502 | 508 | 495 | 495 | 7,200 |
| 2025/04/23 | 499 | 546 | 489 | 494 | 380,800 |
| 2025/04/22 | 496 | 507 | 492 | 499 | 15,400 |
| 2025/04/21 | 503 | 578 | 490 | 490 | 407,600 |
| 2025/04/18 | 498 | 513 | 498 | 513 | 3,200 |
| 2025/04/17 | 490 | 511 | 490 | 503 | 1,800 |
| 2025/04/16 | 499 | 504 | 490 | 490 | 2,600 |
| 2025/04/15 | 499 | 500 | 489 | 490 | 2,300 |
| 2025/04/14 | 495 | 498 | 480 | 498 | 4,700 |
| 2025/04/11 | 470 | 497 | 464 | 497 | 3,700 |
| 2025/04/10 | 466 | 478 | 463 | 463 | 3,900 |
| 2025/04/09 | 450 | 462 | 438 | 444 | 1,900 |
| 2025/04/08 | 449 | 467 | 433 | 453 | 26,400 |
| 2025/04/07 | 442 | 454 | 430 | 441 | 47,300 |
| 2025/04/04 | 517 | 527 | 490 | 508 | 31,100 |
| 2025/04/03 | 533 | 544 | 508 | 544 | 12,100 |
| 2025/04/02 | 552 | 552 | 543 | 545 | 2,800 |
| 2025/04/01 | 556 | 558 | 551 | 551 | 1,400 |
| 2025/03/31 | 561 | 561 | 547 | 556 | 12,700 |
| 2025/03/28 | 567 | 567 | 562 | 562 | 3,600 |
| 2025/03/27 | 567 | 570 | 559 | 568 | 9,600 |
| 2025/03/26 | 558 | 564 | 555 | 563 | 9,300 |
| 2025/03/25 | 559 | 566 | 557 | 558 | 7,800 |
| 2025/03/24 | 561 | 561 | 555 | 555 | 152,300 |
| 2025/03/21 | 565 | 569 | 559 | 561 | 23,800 |
| 2025/03/19 | 564 | 570 | 564 | 565 | 15,500 |
| 2025/03/18 | 576 | 581 | 561 | 563 | 37,100 |
| 2025/03/17 | 578 | 667 | 570 | 570 | 424,900 |
| 2025/03/14 | 575 | 575 | 567 | 568 | 7,400 |
| 2025/03/13 | 586 | 586 | 574 | 574 | 6,700 |
| 2025/03/12 | 566 | 597 | 566 | 596 | 9,600 |
| 2025/03/11 | 574 | 574 | 565 | 567 | 5,000 |
| 2025/03/10 | 580 | 586 | 577 | 580 | 2,500 |
| 2025/03/07 | 582 | 589 | 581 | 588 | 1,200 |
| 2025/03/06 | 583 | 595 | 583 | 587 | 4,800 |
| 2025/03/05 | 586 | 593 | 584 | 593 | 1,600 |
| 2025/03/04 | 593 | 593 | 593 | 593 | 600 |
| 2025/03/03 | 603 | 608 | 588 | 596 | 16,100 |
| 2025/02/28 | 586 | 594 | 578 | 594 | 3,800 |
| 2025/02/27 | 610 | 611 | 575 | 586 | 17,900 |
| 2025/02/26 | 605 | 610 | 583 | 583 | 15,100 |
| 2025/02/25 | 612 | 621 | 595 | 606 | 21,700 |
| 2025/02/21 | 612 | 620 | 609 | 614 | 7,400 |
| 2025/02/20 | 638 | 640 | 615 | 616 | 23,000 |
| 2025/02/19 | 643 | 650 | 638 | 638 | 8,500 |
| 2025/02/18 | 635 | 663 | 635 | 645 | 14,600 |
| 2025/02/17 | 660 | 660 | 624 | 639 | 59,000 |
| 2025/02/14 | 693 | 693 | 668 | 680 | 27,500 |
| 2025/02/13 | 675 | 687 | 663 | 683 | 25,000 |
| 2025/02/12 | 663 | 677 | 662 | 671 | 23,200 |
| 2025/02/10 | 650 | 658 | 646 | 656 | 9,700 |
| 2025/02/07 | 645 | 653 | 637 | 650 | 10,200 |
| 2025/02/06 | 641 | 647 | 636 | 644 | 8,000 |
| 2025/02/05 | 630 | 641 | 630 | 641 | 5,600 |
| 2025/02/04 | 620 | 644 | 619 | 630 | 5,700 |
| 2025/02/03 | 643 | 643 | 615 | 625 | 16,000 |
| 2025/01/31 | 629 | 645 | 628 | 643 | 20,900 |
| 2025/01/30 | 632 | 636 | 621 | 629 | 8,500 |
| 2025/01/29 | 612 | 637 | 606 | 634 | 10,000 |
| 2025/01/28 | 617 | 617 | 606 | 609 | 7,600 |
| 2025/01/27 | 596 | 616 | 596 | 610 | 7,500 |
| 2025/01/24 | 586 | 615 | 586 | 610 | 7,500 |
| 2025/01/23 | 582 | 595 | 582 | 586 | 4,600 |
| 2025/01/22 | 588 | 591 | 582 | 584 | 2,800 |
| 2025/01/21 | 587 | 595 | 587 | 588 | 1,500 |
| 2025/01/20 | 576 | 590 | 576 | 586 | 6,600 |
| 2025/01/17 | 596 | 602 | 588 | 596 | 5,500 |
| 2025/01/16 | 579 | 596 | 577 | 595 | 10,800 |
| 2025/01/15 | 574 | 583 | 568 | 574 | 6,500 |
| 2025/01/14 | 578 | 582 | 569 | 574 | 56,100 |
| 2025/01/10 | 577 | 580 | 567 | 575 | 3,300 |
| 2025/01/09 | 567 | 585 | 565 | 577 | 6,300 |
| 2025/01/08 | 572 | 583 | 572 | 576 | 2,500 |
| 2025/01/07 | 574 | 582 | 574 | 582 | 7,100 |
| 2025/01/06 | 592 | 592 | 573 | 573 | 7,000 |
| 2024/12/30 | 576 | 590 | 576 | 587 | 5,800 |
| 2024/12/27 | 587 | 587 | 572 | 586 | 7,300 |
| 2024/12/26 | 590 | 590 | 566 | 567 | 12,400 |
| 2024/12/25 | 554 | 589 | 554 | 574 | 23,800 |
| 2024/12/24 | 566 | 566 | 541 | 544 | 26,000 |
| 2024/12/23 | 589 | 593 | 553 | 557 | 11,600 |
| 2024/12/20 | 571 | 585 | 571 | 585 | 5,600 |
| 2024/12/19 | 562 | 576 | 556 | 568 | 8,900 |
| 2024/12/18 | 552 | 573 | 551 | 572 | 64,000 |
| 2024/12/17 | 566 | 568 | 551 | 555 | 71,700 |
| 2024/12/16 | 581 | 581 | 563 | 569 | 49,500 |
| 2024/12/13 | 578 | 590 | 577 | 581 | 9,400 |
| 2024/12/12 | 585 | 594 | 576 | 583 | 89,400 |
| 2024/12/11 | 591 | 597 | 575 | 583 | 18,400 |
| 2024/12/10 | 613 | 613 | 586 | 597 | 33,900 |
| 2024/12/09 | 610 | 619 | 595 | 596 | 18,500 |
| 2024/12/06 | 609 | 620 | 609 | 610 | 17,800 |
| 2024/12/05 | 629 | 629 | 605 | 608 | 18,100 |
| 2024/12/04 | 644 | 644 | 625 | 628 | 7,100 |
| 2024/12/03 | 643 | 646 | 637 | 644 | 10,000 |
| 2024/12/02 | 646 | 657 | 646 | 648 | 8,200 |
| 2024/11/29 | 656 | 656 | 644 | 648 | 6,800 |
| 2024/11/28 | 640 | 658 | 639 | 656 | 15,500 |
| 2024/11/27 | 660 | 660 | 639 | 639 | 13,200 |
| 2024/11/26 | 660 | 660 | 644 | 650 | 18,400 |
| 2024/11/25 | 661 | 661 | 647 | 650 | 36,400 |
| 2024/11/22 | 667 | 667 | 645 | 655 | 50,800 |
| 2024/11/21 | 674 | 698 | 668 | 669 | 38,100 |
| 2024/11/20 | 663 | 690 | 657 | 664 | 72,000 |
| 2024/11/19 | 666 | 674 | 648 | 663 | 113,200 |
| 2024/11/18 | 669 | 718 | 668 | 676 | 388,200 |
| 2024/11/15 | 815 | 815 | 815 | 815 | 10,400 |
| 2024/11/14 | 1,123 | 1,124 | 1,076 | 1,115 | 15,600 |
| 2024/11/13 | 1,121 | 1,171 | 1,113 | 1,120 | 7,800 |
| 2024/11/12 | 1,142 | 1,174 | 1,112 | 1,121 | 9,700 |
| 2024/11/11 | 1,111 | 1,154 | 1,090 | 1,140 | 14,000 |
| 2024/11/08 | 1,080 | 1,119 | 1,070 | 1,109 | 13,100 |
| 2024/11/07 | 1,077 | 1,097 | 1,057 | 1,090 | 9,200 |
| 2024/11/06 | 1,050 | 1,091 | 1,050 | 1,076 | 4,900 |
| 2024/11/05 | 1,093 | 1,100 | 1,051 | 1,059 | 5,600 |
| 2024/11/01 | 1,074 | 1,090 | 1,066 | 1,089 | 12,200 |
| 2024/10/31 | 1,067 | 1,074 | 1,037 | 1,074 | 3,200 |
| 2024/10/30 | 1,064 | 1,068 | 1,052 | 1,064 | 10,500 |
| 2024/10/29 | 1,039 | 1,108 | 1,039 | 1,059 | 17,800 |
| 2024/10/28 | 988 | 1,096 | 988 | 1,038 | 23,600 |
| 2024/10/25 | 992 | 1,004 | 975 | 988 | 36,000 |
| 2024/10/24 | 986 | 1,030 | 986 | 1,000 | 19,300 |
| 2024/10/23 | 1,024 | 1,024 | 970 | 990 | 37,200 |
| 2024/10/22 | 1,050 | 1,052 | 1,007 | 1,026 | 20,900 |
| 2024/10/21 | 1,015 | 1,068 | 1,015 | 1,040 | 36,000 |
| 2024/10/18 | 1,070 | 1,070 | 1,000 | 1,020 | 33,500 |
| 2024/10/17 | 1,073 | 1,089 | 1,070 | 1,080 | 16,800 |
| 2024/10/16 | 1,097 | 1,122 | 1,070 | 1,070 | 12,000 |
| 2024/10/15 | 1,124 | 1,132 | 1,080 | 1,096 | 17,900 |
| 2024/10/11 | 1,125 | 1,135 | 1,111 | 1,112 | 10,900 |
| 2024/10/10 | 1,181 | 1,217 | 1,139 | 1,141 | 17,400 |
| 2024/10/09 | 1,134 | 1,182 | 1,131 | 1,174 | 13,800 |
| 2024/10/08 | 1,113 | 1,155 | 1,104 | 1,134 | 22,100 |
| 2024/10/07 | 1,136 | 1,136 | 1,100 | 1,111 | 29,800 |
| 2024/10/04 | 1,128 | 1,136 | 1,102 | 1,129 | 14,300 |
| 2024/10/03 | 1,075 | 1,121 | 1,070 | 1,121 | 11,500 |
| 2024/10/02 | 1,062 | 1,079 | 1,052 | 1,062 | 20,500 |
| 2024/10/01 | 1,068 | 1,100 | 1,059 | 1,083 | 19,600 |
| 2024/09/30 | 1,070 | 1,113 | 1,060 | 1,062 | 25,100 |
| 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 |