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 |
|---|---|---|---|---|---|
| 2026/01/29 | 4,960 | 5,090 | 4,925 | 5,080 | 280,700 |
| 2026/01/28 | 5,030 | 5,060 | 4,940 | 5,030 | 199,800 |
| 2026/01/27 | 5,030 | 5,100 | 5,000 | 5,030 | 187,000 |
| 2026/01/26 | 5,060 | 5,090 | 5,020 | 5,050 | 130,700 |
| 2026/01/23 | 5,020 | 5,110 | 4,995 | 5,070 | 155,200 |
| 2026/01/22 | 5,020 | 5,130 | 4,985 | 5,030 | 219,700 |
| 2026/01/21 | 5,040 | 5,050 | 4,920 | 4,975 | 412,100 |
| 2026/01/20 | 5,040 | 5,170 | 5,030 | 5,100 | 221,800 |
| 2026/01/19 | 5,070 | 5,100 | 5,000 | 5,020 | 176,900 |
| 2026/01/16 | 5,100 | 5,140 | 5,010 | 5,080 | 192,500 |
| 2026/01/15 | 5,100 | 5,130 | 5,080 | 5,100 | 137,100 |
| 2026/01/14 | 5,000 | 5,200 | 4,995 | 5,080 | 349,100 |
| 2026/01/13 | 5,290 | 5,330 | 4,995 | 5,030 | 809,000 |
| 2026/01/09 | 5,260 | 5,350 | 5,240 | 5,290 | 430,700 |
| 2026/01/08 | 5,330 | 5,340 | 5,210 | 5,210 | 548,600 |
| 2026/01/07 | 5,400 | 5,410 | 5,320 | 5,380 | 264,500 |
| 2026/01/06 | 5,500 | 5,550 | 5,440 | 5,440 | 265,300 |
| 2026/01/05 | 5,500 | 5,520 | 5,460 | 5,500 | 241,400 |
| 2025/12/30 | 5,610 | 5,610 | 5,530 | 5,530 | 142,600 |
| 2025/12/29 | 5,680 | 5,680 | 5,580 | 5,620 | 159,700 |
| 2025/12/26 | 5,730 | 5,730 | 5,650 | 5,660 | 154,300 |
| 2025/12/25 | 5,700 | 5,750 | 5,630 | 5,730 | 116,300 |
| 2025/12/24 | 5,850 | 5,890 | 5,650 | 5,680 | 264,700 |
| 2025/12/23 | 5,500 | 5,790 | 5,500 | 5,770 | 388,700 |
| 2025/12/22 | 5,560 | 5,650 | 5,490 | 5,540 | 229,500 |
| 2025/12/19 | 5,580 | 5,610 | 5,520 | 5,560 | 161,000 |
| 2025/12/18 | 5,460 | 5,620 | 5,450 | 5,620 | 190,000 |
| 2025/12/17 | 5,440 | 5,490 | 5,400 | 5,480 | 113,200 |
| 2025/12/16 | 5,450 | 5,510 | 5,400 | 5,440 | 153,600 |
| 2025/12/15 | 5,440 | 5,520 | 5,410 | 5,500 | 175,500 |
| 2025/12/12 | 5,530 | 5,580 | 5,390 | 5,450 | 361,800 |
| 2025/12/11 | 5,550 | 5,640 | 5,530 | 5,560 | 276,800 |
| 2025/12/10 | 5,700 | 5,750 | 5,500 | 5,530 | 439,300 |
| 2025/12/09 | 6,000 | 6,000 | 5,650 | 5,700 | 405,400 |
| 2025/12/08 | 5,940 | 6,130 | 5,940 | 6,010 | 226,400 |
| 2025/12/05 | 5,870 | 6,010 | 5,830 | 5,900 | 190,200 |
| 2025/12/04 | 5,800 | 5,910 | 5,790 | 5,890 | 160,500 |
| 2025/12/03 | 5,900 | 5,910 | 5,790 | 5,830 | 248,000 |
| 2025/12/02 | 6,050 | 6,050 | 5,920 | 5,920 | 135,000 |
| 2025/12/01 | 6,110 | 6,130 | 5,940 | 6,000 | 242,200 |
| 2025/11/28 | 6,300 | 6,330 | 6,100 | 6,130 | 165,500 |
| 2025/11/27 | 6,120 | 6,360 | 6,090 | 6,260 | 227,000 |
| 2025/11/26 | 5,940 | 6,090 | 5,910 | 6,080 | 201,100 |
| 2025/11/25 | 6,230 | 6,230 | 5,970 | 5,980 | 252,600 |
| 2025/11/21 | 6,040 | 6,260 | 6,040 | 6,200 | 179,100 |
| 2025/11/20 | 6,050 | 6,100 | 6,010 | 6,090 | 176,900 |
| 2025/11/19 | 6,160 | 6,230 | 6,070 | 6,100 | 170,500 |
| 2025/11/18 | 6,200 | 6,410 | 6,160 | 6,210 | 227,700 |
| 2025/11/17 | 6,270 | 6,270 | 6,030 | 6,220 | 386,500 |
| 2025/11/14 | 6,530 | 6,630 | 6,460 | 6,460 | 200,300 |
| 2025/11/13 | 6,690 | 6,690 | 6,540 | 6,570 | 160,100 |
| 2025/11/12 | 6,630 | 6,730 | 6,600 | 6,650 | 195,100 |
| 2025/11/11 | 6,760 | 6,760 | 6,560 | 6,610 | 193,000 |
| 2025/11/10 | 6,910 | 6,920 | 6,630 | 6,720 | 373,900 |
| 2025/11/07 | 7,290 | 7,320 | 6,790 | 6,870 | 489,000 |
| 2025/11/06 | 7,640 | 7,660 | 7,400 | 7,410 | 166,100 |
| 2025/11/05 | 7,450 | 7,610 | 7,300 | 7,590 | 232,400 |
| 2025/11/04 | 7,640 | 7,680 | 7,420 | 7,440 | 318,100 |
| 2025/10/31 | 7,630 | 7,790 | 7,600 | 7,780 | 160,100 |
| 2025/10/30 | 7,800 | 7,890 | 7,660 | 7,670 | 157,900 |
| 2025/10/29 | 8,060 | 8,090 | 7,740 | 7,780 | 152,900 |
| 2025/10/28 | 8,080 | 8,130 | 7,990 | 8,030 | 138,400 |
| 2025/10/27 | 7,930 | 8,150 | 7,870 | 8,130 | 171,200 |
| 2025/10/24 | 8,240 | 8,240 | 7,940 | 8,010 | 170,800 |
| 2025/10/23 | 8,290 | 8,350 | 8,130 | 8,250 | 223,700 |
| 2025/10/22 | 7,940 | 8,300 | 7,920 | 8,280 | 381,600 |
| 2025/10/21 | 7,740 | 7,940 | 7,630 | 7,940 | 195,300 |
| 2025/10/20 | 7,600 | 7,830 | 7,570 | 7,710 | 196,200 |
| 2025/10/17 | 7,530 | 7,650 | 7,490 | 7,580 | 240,600 |
| 2025/10/16 | 7,940 | 7,940 | 7,440 | 7,500 | 387,000 |
| 2025/10/15 | 7,730 | 7,890 | 7,680 | 7,860 | 287,300 |
| 2025/10/14 | 8,030 | 8,060 | 7,720 | 7,820 | 731,100 |
| 2025/10/10 | 8,490 | 8,500 | 8,340 | 8,480 | 321,100 |
| 2025/10/09 | 8,530 | 8,570 | 8,440 | 8,490 | 186,600 |
| 2025/10/08 | 8,390 | 8,600 | 8,390 | 8,540 | 157,700 |
| 2025/10/07 | 8,440 | 8,480 | 8,320 | 8,440 | 225,800 |
| 2025/10/06 | 8,700 | 8,730 | 8,430 | 8,530 | 198,400 |
| 2025/10/03 | 8,480 | 8,530 | 8,320 | 8,420 | 159,000 |
| 2025/10/02 | 8,880 | 8,910 | 8,480 | 8,510 | 157,900 |
| 2025/10/01 | 9,090 | 9,090 | 8,780 | 8,860 | 206,400 |
| 2025/09/30 | 9,150 | 9,220 | 9,100 | 9,160 | 108,900 |
| 2025/09/29 | 9,380 | 9,390 | 9,070 | 9,120 | 136,000 |
| 2025/09/26 | 9,450 | 9,490 | 9,230 | 9,280 | 130,700 |
| 2025/09/25 | 9,430 | 9,540 | 9,380 | 9,430 | 106,800 |
| 2025/09/24 | 9,500 | 9,580 | 9,380 | 9,480 | 183,200 |
| 2025/09/22 | 9,660 | 9,720 | 9,520 | 9,520 | 140,200 |
| 2025/09/19 | 10,000 | 10,000 | 9,570 | 9,630 | 247,600 |
| 2025/09/18 | 9,960 | 10,040 | 9,890 | 9,960 | 155,600 |
| 2025/09/17 | 10,000 | 10,110 | 9,860 | 9,960 | 162,800 |
| 2025/09/16 | 10,210 | 10,210 | 9,920 | 10,120 | 213,800 |
| 2025/09/12 | 10,270 | 10,330 | 10,120 | 10,190 | 246,800 |
| 2025/09/11 | 9,890 | 10,160 | 9,760 | 10,100 | 307,600 |
| 2025/09/10 | 9,600 | 9,840 | 9,510 | 9,800 | 206,900 |
| 2025/09/09 | 9,670 | 9,700 | 9,320 | 9,570 | 314,200 |
| 2025/09/08 | 8,990 | 9,610 | 8,930 | 9,610 | 572,700 |
| 2025/09/05 | 8,780 | 8,870 | 8,610 | 8,840 | 278,100 |
| 2025/09/04 | 8,130 | 8,780 | 8,130 | 8,780 | 511,900 |
| 2025/09/03 | 8,140 | 8,400 | 8,080 | 8,150 | 334,000 |
| 2025/09/02 | 8,090 | 8,140 | 8,000 | 8,140 | 177,900 |
| 2025/09/01 | 7,900 | 8,090 | 7,890 | 8,020 | 135,000 |
| 2025/08/29 | 8,240 | 8,290 | 7,810 | 7,970 | 265,100 |
| 2025/08/28 | 8,070 | 8,180 | 7,980 | 8,110 | 509,500 |
| 2025/08/27 | 8,070 | 8,160 | 8,030 | 8,120 | 708,400 |
| 2025/08/26 | 8,050 | 8,140 | 8,040 | 8,070 | 269,200 |
| 2025/08/25 | 8,130 | 8,190 | 8,020 | 8,050 | 305,700 |
| 2025/08/22 | 8,500 | 8,500 | 8,200 | 8,200 | 350,700 |
| 2025/08/21 | 8,260 | 8,480 | 8,220 | 8,470 | 318,400 |
| 2025/08/20 | 8,310 | 8,400 | 8,220 | 8,390 | 183,600 |
| 2025/08/19 | 8,310 | 8,400 | 8,260 | 8,320 | 202,800 |
| 2025/08/18 | 8,120 | 8,380 | 8,110 | 8,310 | 262,400 |
| 2025/08/15 | 8,210 | 8,230 | 8,010 | 8,090 | 194,900 |
| 2025/08/14 | 8,250 | 8,280 | 8,130 | 8,220 | 193,600 |
| 2025/08/13 | 8,180 | 8,250 | 8,080 | 8,250 | 356,300 |
| 2025/08/12 | 8,080 | 8,220 | 8,020 | 8,200 | 265,600 |
| 2025/08/08 | 7,990 | 8,200 | 7,980 | 8,090 | 419,700 |
| 2025/08/07 | 7,880 | 7,990 | 7,830 | 7,880 | 326,900 |
| 2025/08/06 | 7,740 | 7,940 | 7,720 | 7,860 | 378,000 |
| 2025/08/05 | 7,890 | 8,010 | 7,730 | 7,790 | 258,000 |
| 2025/08/04 | 7,920 | 7,950 | 7,850 | 7,860 | 216,000 |
| 2025/08/01 | 8,010 | 8,080 | 7,950 | 7,960 | 204,100 |
| 2025/07/31 | 7,840 | 8,090 | 7,810 | 8,050 | 328,900 |
| 2025/07/30 | 7,710 | 7,880 | 7,710 | 7,850 | 193,700 |
| 2025/07/29 | 7,640 | 7,780 | 7,620 | 7,750 | 165,400 |
| 2025/07/28 | 7,650 | 7,750 | 7,640 | 7,640 | 248,600 |
| 2025/07/25 | 7,880 | 7,900 | 7,730 | 7,800 | 211,800 |
| 2025/07/24 | 7,740 | 7,900 | 7,640 | 7,840 | 470,800 |
| 2025/07/23 | 8,120 | 8,120 | 7,790 | 7,800 | 527,700 |
| 2025/07/22 | 7,900 | 8,250 | 7,850 | 8,150 | 385,900 |
| 2025/07/18 | 7,980 | 8,030 | 7,840 | 7,880 | 257,600 |
| 2025/07/17 | 8,220 | 8,260 | 7,960 | 7,980 | 288,800 |
| 2025/07/16 | 7,920 | 8,260 | 7,880 | 8,180 | 378,100 |
| 2025/07/15 | 7,950 | 8,080 | 7,830 | 7,980 | 667,800 |
| 2025/07/14 | 8,260 | 8,270 | 7,610 | 7,930 | 1,147,600 |
| 2025/07/11 | 8,770 | 8,980 | 8,740 | 8,860 | 290,900 |
| 2025/07/10 | 8,890 | 8,910 | 8,730 | 8,860 | 197,800 |
| 2025/07/09 | 8,570 | 8,880 | 8,520 | 8,860 | 276,400 |
| 2025/07/08 | 8,610 | 8,760 | 8,580 | 8,650 | 309,700 |
| 2025/07/07 | 8,080 | 8,480 | 8,080 | 8,460 | 336,300 |
| 2025/07/04 | 8,200 | 8,240 | 8,080 | 8,160 | 107,600 |
| 2025/07/03 | 8,290 | 8,330 | 8,160 | 8,160 | 223,800 |
| 2025/07/02 | 8,400 | 8,530 | 8,350 | 8,370 | 140,400 |
| 2025/07/01 | 8,620 | 8,620 | 8,400 | 8,430 | 127,500 |
| 2025/06/30 | 8,520 | 8,670 | 8,490 | 8,540 | 170,800 |
| 2025/06/27 | 8,530 | 8,600 | 8,450 | 8,480 | 140,000 |
| 2025/06/26 | 8,680 | 8,740 | 8,550 | 8,580 | 117,300 |
| 2025/06/25 | 8,680 | 8,780 | 8,610 | 8,700 | 105,900 |
| 2025/06/24 | 8,670 | 8,720 | 8,570 | 8,640 | 99,700 |
| 2025/06/23 | 8,520 | 8,820 | 8,500 | 8,650 | 152,100 |
| 2025/06/20 | 8,700 | 8,740 | 8,470 | 8,520 | 165,800 |
| 2025/06/19 | 8,450 | 8,690 | 8,380 | 8,650 | 198,600 |
| 2025/06/18 | 8,540 | 8,560 | 8,290 | 8,370 | 235,000 |
| 2025/06/17 | 8,470 | 8,530 | 8,340 | 8,520 | 206,700 |
| 2025/06/16 | 8,390 | 8,420 | 8,140 | 8,250 | 164,500 |
| 2025/06/13 | 8,530 | 8,530 | 8,240 | 8,390 | 136,400 |
| 2025/06/12 | 8,600 | 8,670 | 8,510 | 8,510 | 81,000 |
| 2025/06/11 | 8,580 | 8,650 | 8,540 | 8,620 | 97,000 |
| 2025/06/10 | 8,560 | 8,830 | 8,550 | 8,620 | 212,200 |
| 2025/06/09 | 8,510 | 8,600 | 8,380 | 8,510 | 154,400 |
| 2025/06/06 | 8,890 | 9,130 | 8,510 | 8,510 | 613,200 |
| 2025/06/05 | 8,250 | 8,440 | 8,210 | 8,440 | 128,800 |
| 2025/06/04 | 8,200 | 8,430 | 8,200 | 8,270 | 190,200 |
| 2025/06/03 | 8,500 | 8,500 | 8,170 | 8,180 | 156,900 |
| 2025/06/02 | 8,470 | 8,540 | 8,320 | 8,450 | 147,900 |
| 2025/05/30 | 8,460 | 8,580 | 8,410 | 8,520 | 124,400 |
| 2025/05/29 | 8,600 | 8,620 | 8,480 | 8,530 | 107,200 |
| 2025/05/28 | 8,650 | 8,670 | 8,560 | 8,610 | 94,100 |
| 2025/05/27 | 8,740 | 8,780 | 8,630 | 8,670 | 120,600 |
| 2025/05/26 | 8,880 | 8,900 | 8,660 | 8,680 | 91,600 |
| 2025/05/23 | 8,890 | 8,930 | 8,790 | 8,860 | 82,800 |
| 2025/05/22 | 8,720 | 8,860 | 8,710 | 8,860 | 97,500 |
| 2025/05/21 | 8,810 | 8,890 | 8,690 | 8,780 | 178,900 |
| 2025/05/20 | 8,890 | 9,100 | 8,700 | 8,990 | 196,700 |
| 2025/05/19 | 8,550 | 8,810 | 8,520 | 8,780 | 134,100 |
| 2025/05/16 | 8,620 | 8,930 | 8,620 | 8,820 | 186,300 |
| 2025/05/15 | 8,710 | 8,830 | 8,610 | 8,610 | 130,800 |
| 2025/05/14 | 8,450 | 8,710 | 8,400 | 8,620 | 148,900 |
| 2025/05/13 | 8,580 | 8,620 | 8,470 | 8,570 | 184,400 |
| 2025/05/12 | 8,960 | 8,980 | 8,650 | 8,700 | 154,700 |
| 2025/05/09 | 8,920 | 9,040 | 8,880 | 8,980 | 184,400 |
| 2025/05/08 | 9,060 | 9,110 | 8,890 | 9,070 | 159,200 |
| 2025/05/07 | 8,790 | 9,030 | 8,770 | 8,910 | 183,500 |
| 2025/05/02 | 8,930 | 9,020 | 8,680 | 8,780 | 176,500 |
| 2025/05/01 | 9,000 | 9,120 | 8,910 | 9,020 | 142,500 |
| 2025/04/30 | 8,900 | 9,010 | 8,830 | 8,960 | 157,000 |
| 2025/04/28 | 8,520 | 8,950 | 8,500 | 8,940 | 354,800 |
| 2025/04/25 | 8,540 | 8,670 | 8,330 | 8,600 | 269,200 |
| 2025/04/24 | 8,720 | 8,770 | 8,620 | 8,630 | 224,100 |
| 2025/04/23 | 8,800 | 8,910 | 8,760 | 8,800 | 170,000 |
| 2025/04/22 | 9,040 | 9,140 | 8,900 | 8,950 | 154,400 |
| 2025/04/21 | 8,890 | 9,140 | 8,890 | 9,030 | 202,400 |
| 2025/04/18 | 8,810 | 8,930 | 8,660 | 8,850 | 335,600 |
| 2025/04/17 | 8,640 | 8,680 | 8,480 | 8,600 | 185,400 |
| 2025/04/16 | 8,770 | 8,780 | 8,530 | 8,570 | 302,600 |
| 2025/04/15 | 8,790 | 8,990 | 8,690 | 8,800 | 554,500 |
| 2025/04/14 | 8,330 | 8,800 | 8,180 | 8,800 | 941,200 |
| 2025/04/11 | 7,320 | 7,490 | 7,170 | 7,480 | 261,900 |
| 2025/04/10 | 6,920 | 7,350 | 6,820 | 7,350 | 313,000 |
| 2025/04/09 | 6,620 | 6,710 | 6,450 | 6,660 | 195,300 |
| 2025/04/08 | 6,410 | 6,680 | 6,390 | 6,630 | 202,300 |
| 2025/04/07 | 6,060 | 6,380 | 5,980 | 6,260 | 324,700 |