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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 6,510 | 6,700 | 6,350 | 6,360 | 269,400 |
| 2025/04/03 | 6,510 | 6,590 | 6,510 | 6,570 | 108,600 |
| 2025/04/02 | 6,780 | 6,830 | 6,630 | 6,710 | 136,800 |
| 2025/04/01 | 6,900 | 6,930 | 6,700 | 6,700 | 125,700 |
| 2025/03/31 | 6,930 | 7,040 | 6,840 | 6,940 | 179,100 |
| 2025/03/28 | 7,240 | 7,240 | 6,900 | 6,970 | 138,700 |
| 2025/03/27 | 7,150 | 7,270 | 7,150 | 7,200 | 97,700 |
| 2025/03/26 | 7,140 | 7,200 | 7,100 | 7,180 | 107,100 |
| 2025/03/25 | 6,980 | 7,170 | 6,960 | 7,170 | 164,300 |
| 2025/03/24 | 6,830 | 6,980 | 6,800 | 6,960 | 115,300 |
| 2025/03/21 | 6,670 | 6,790 | 6,650 | 6,780 | 79,800 |
| 2025/03/19 | 6,740 | 6,840 | 6,600 | 6,650 | 131,200 |
| 2025/03/18 | 6,700 | 6,870 | 6,680 | 6,700 | 174,000 |
| 2025/03/17 | 6,830 | 6,830 | 6,700 | 6,700 | 102,100 |
| 2025/03/14 | 6,760 | 6,810 | 6,720 | 6,780 | 96,800 |
| 2025/03/13 | 6,660 | 6,850 | 6,610 | 6,740 | 127,000 |
| 2025/03/12 | 6,480 | 6,780 | 6,450 | 6,720 | 193,700 |
| 2025/03/11 | 6,220 | 6,440 | 6,140 | 6,390 | 164,000 |
| 2025/03/10 | 6,870 | 6,870 | 6,360 | 6,370 | 225,400 |
| 2025/03/07 | 6,860 | 6,880 | 6,590 | 6,590 | 136,600 |
| 2025/03/06 | 6,600 | 6,930 | 6,510 | 6,900 | 232,700 |
| 2025/03/05 | 6,440 | 6,460 | 6,280 | 6,420 | 164,900 |
| 2025/03/04 | 6,660 | 6,670 | 6,330 | 6,460 | 218,100 |
| 2025/03/03 | 6,500 | 6,720 | 6,500 | 6,700 | 126,900 |
| 2025/02/28 | 6,550 | 6,620 | 6,500 | 6,550 | 105,000 |
| 2025/02/27 | 6,830 | 6,830 | 6,550 | 6,570 | 181,500 |
| 2025/02/26 | 6,840 | 6,910 | 6,780 | 6,870 | 118,500 |
| 2025/02/25 | 7,000 | 7,000 | 6,910 | 6,910 | 88,900 |
| 2025/02/21 | 6,930 | 7,090 | 6,920 | 7,040 | 90,900 |
| 2025/02/20 | 6,960 | 7,090 | 6,860 | 6,910 | 93,200 |
| 2025/02/19 | 7,100 | 7,110 | 6,970 | 6,970 | 92,900 |
| 2025/02/18 | 7,160 | 7,200 | 7,100 | 7,120 | 65,600 |
| 2025/02/17 | 7,180 | 7,250 | 7,180 | 7,190 | 71,700 |
| 2025/02/14 | 7,300 | 7,310 | 7,240 | 7,240 | 50,600 |
| 2025/02/13 | 7,260 | 7,330 | 7,190 | 7,300 | 78,000 |
| 2025/02/12 | 7,230 | 7,340 | 7,220 | 7,230 | 88,300 |
| 2025/02/10 | 7,110 | 7,300 | 7,100 | 7,210 | 108,400 |
| 2025/02/07 | 7,230 | 7,320 | 7,110 | 7,110 | 160,300 |
| 2025/02/06 | 7,050 | 7,250 | 7,040 | 7,230 | 241,600 |
| 2025/02/05 | 6,840 | 6,950 | 6,800 | 6,950 | 110,300 |
| 2025/02/04 | 7,030 | 7,030 | 6,810 | 6,860 | 119,500 |
| 2025/02/03 | 7,050 | 7,050 | 6,940 | 6,980 | 118,700 |
| 2025/01/31 | 7,000 | 7,120 | 6,980 | 7,090 | 147,000 |
| 2025/01/30 | 6,820 | 6,980 | 6,800 | 6,920 | 138,800 |
| 2025/01/29 | 6,770 | 6,940 | 6,730 | 6,920 | 193,300 |
| 2025/01/28 | 6,580 | 6,790 | 6,580 | 6,770 | 164,200 |
| 2025/01/27 | 6,520 | 6,600 | 6,520 | 6,550 | 119,500 |
| 2025/01/24 | 6,500 | 6,570 | 6,440 | 6,530 | 113,200 |
| 2025/01/23 | 6,510 | 6,610 | 6,510 | 6,520 | 128,400 |
| 2025/01/22 | 6,600 | 6,610 | 6,470 | 6,520 | 105,800 |
| 2025/01/21 | 6,340 | 6,620 | 6,280 | 6,570 | 216,300 |
| 2025/01/20 | 6,360 | 6,410 | 6,210 | 6,370 | 199,400 |
| 2025/01/17 | 6,440 | 6,460 | 6,240 | 6,380 | 229,900 |
| 2025/01/16 | 6,800 | 6,890 | 6,560 | 6,560 | 165,900 |
| 2025/01/15 | 6,680 | 6,920 | 6,660 | 6,800 | 230,900 |
| 2025/01/14 | 6,760 | 6,880 | 6,480 | 6,720 | 457,500 |
| 2025/01/10 | 6,800 | 6,910 | 6,740 | 6,860 | 224,900 |
| 2025/01/09 | 6,860 | 6,880 | 6,730 | 6,840 | 211,700 |
| 2025/01/08 | 6,700 | 6,890 | 6,610 | 6,870 | 406,100 |
| 2025/01/07 | 6,400 | 6,500 | 6,370 | 6,380 | 111,700 |
| 2025/01/06 | 6,500 | 6,620 | 6,360 | 6,360 | 209,900 |
| 2024/12/30 | 6,470 | 6,490 | 6,380 | 6,440 | 118,100 |
| 2024/12/27 | 6,500 | 6,500 | 6,380 | 6,470 | 102,800 |
| 2024/12/26 | 6,540 | 6,540 | 6,440 | 6,460 | 91,500 |
| 2024/12/25 | 6,530 | 6,570 | 6,430 | 6,530 | 132,600 |
| 2024/12/24 | 6,600 | 6,600 | 6,440 | 6,500 | 161,000 |
| 2024/12/23 | 6,690 | 6,750 | 6,600 | 6,650 | 112,300 |
| 2024/12/20 | 6,340 | 6,710 | 6,300 | 6,620 | 266,600 |
| 2024/12/19 | 6,310 | 6,390 | 6,290 | 6,350 | 108,500 |
| 2024/12/18 | 6,180 | 6,400 | 6,130 | 6,330 | 139,800 |
| 2024/12/17 | 6,290 | 6,330 | 6,150 | 6,150 | 117,200 |
| 2024/12/16 | 6,290 | 6,330 | 6,210 | 6,280 | 98,900 |
| 2024/12/13 | 6,400 | 6,420 | 6,300 | 6,300 | 82,800 |
| 2024/12/12 | 6,400 | 6,520 | 6,390 | 6,430 | 121,600 |
| 2024/12/11 | 6,280 | 6,390 | 6,280 | 6,360 | 80,900 |
| 2024/12/10 | 6,290 | 6,320 | 6,190 | 6,280 | 112,000 |
| 2024/12/09 | 6,340 | 6,450 | 6,190 | 6,340 | 145,400 |
| 2024/12/06 | 6,480 | 6,600 | 6,290 | 6,340 | 279,500 |
| 2024/12/05 | 6,140 | 6,260 | 6,140 | 6,210 | 99,700 |
| 2024/12/04 | 6,220 | 6,270 | 6,140 | 6,140 | 92,100 |
| 2024/12/03 | 6,030 | 6,240 | 6,030 | 6,200 | 113,600 |
| 2024/12/02 | 6,060 | 6,110 | 5,940 | 6,010 | 132,000 |
| 2024/11/29 | 6,210 | 6,220 | 6,060 | 6,100 | 106,800 |
| 2024/11/28 | 6,150 | 6,210 | 6,110 | 6,150 | 105,300 |
| 2024/11/27 | 6,310 | 6,310 | 6,140 | 6,250 | 71,000 |
| 2024/11/26 | 6,320 | 6,430 | 6,210 | 6,310 | 102,900 |
| 2024/11/25 | 6,350 | 6,410 | 6,320 | 6,320 | 80,800 |
| 2024/11/22 | 6,330 | 6,380 | 6,240 | 6,350 | 82,100 |
| 2024/11/21 | 6,360 | 6,400 | 6,320 | 6,370 | 50,900 |
| 2024/11/20 | 6,510 | 6,530 | 6,350 | 6,390 | 106,100 |
| 2024/11/19 | 6,490 | 6,610 | 6,490 | 6,500 | 139,300 |
| 2024/11/18 | 6,460 | 6,540 | 6,390 | 6,410 | 89,000 |
| 2024/11/15 | 6,410 | 6,520 | 6,380 | 6,410 | 99,300 |
| 2024/11/14 | 6,450 | 6,490 | 6,400 | 6,410 | 86,900 |
| 2024/11/13 | 6,380 | 6,500 | 6,310 | 6,480 | 117,100 |
| 2024/11/12 | 6,440 | 6,500 | 6,340 | 6,350 | 94,800 |
| 2024/11/11 | 6,500 | 6,520 | 6,390 | 6,450 | 90,000 |