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 |
---|---|---|---|---|---|
2007/12/28 | 215 | 215 | 213 | 213 | 4,000 |
2007/12/27 | 215 | 215 | 215 | 215 | 3,000 |
2007/12/26 | 216 | 216 | 215 | 215 | 3,000 |
2007/12/25 | 214 | 216 | 214 | 216 | 5,000 |
2007/12/21 | 214 | 215 | 213 | 214 | 13,000 |
2007/12/20 | 230 | 230 | 217 | 217 | 10,000 |
2007/12/19 | 230 | 230 | 230 | 230 | 6,000 |
2007/12/18 | 231 | 231 | 230 | 230 | 10,000 |
2007/12/17 | 255 | 255 | 230 | 240 | 26,000 |
2007/12/14 | 250 | 250 | 235 | 235 | 19,000 |
2007/12/13 | 251 | 251 | 248 | 250 | 24,000 |
2007/12/12 | 247 | 250 | 247 | 250 | 12,000 |
2007/12/11 | 260 | 260 | 246 | 247 | 39,000 |
2007/12/10 | 240 | 264 | 240 | 251 | 28,000 |
2007/12/07 | 234 | 235 | 229 | 235 | 10,000 |
2007/12/06 | 225 | 227 | 225 | 225 | 6,000 |
2007/12/05 | 227 | 227 | 225 | 225 | 5,000 |
2007/12/04 | 226 | 235 | 221 | 230 | 11,000 |
2007/12/03 | 235 | 235 | 235 | 235 | 1,000 |
2007/11/30 | 240 | 240 | 235 | 235 | 4,000 |
2007/11/29 | 241 | 241 | 241 | 241 | 1,000 |
2007/11/28 | 235 | 235 | 231 | 231 | 12,000 |
2007/11/27 | 245 | 245 | 245 | 245 | 1,000 |
2007/11/26 | 240 | 244 | 240 | 244 | 2,000 |
2007/11/22 | 243 | 250 | 243 | 250 | 8,000 |
2007/11/21 | 250 | 250 | 246 | 246 | 5,000 |
2007/11/20 | 248 | 248 | 243 | 248 | 8,000 |
2007/11/19 | 263 | 263 | 250 | 250 | 14,000 |
2007/11/16 | 268 | 283 | 268 | 283 | 34,000 |
2007/11/15 | 255 | 267 | 255 | 255 | 13,000 |
2007/11/14 | 270 | 270 | 253 | 254 | 12,000 |
2007/11/13 | 290 | 290 | 271 | 271 | 9,000 |
2007/11/12 | 310 | 310 | 280 | 290 | 8,000 |
2007/11/09 | 300 | 335 | 300 | 311 | 18,000 |
2007/11/08 | 324 | 324 | 324 | 324 | 1,000 |
2007/11/07 | 317 | 324 | 313 | 324 | 4,000 |
2007/11/06 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/05 | 335 | 335 | 320 | 325 | 3,000 |
2007/11/02 | 335 | 335 | 325 | 325 | 2,000 |
2007/11/01 | 324 | 335 | 324 | 330 | 7,000 |
2007/10/31 | 323 | 325 | 320 | 325 | 6,000 |
2007/10/30 | 330 | 334 | 316 | 334 | 46,000 |
2007/10/29 | 353 | 353 | 330 | 340 | 11,000 |
2007/10/26 | 360 | 365 | 360 | 365 | 12,000 |
2007/10/25 | 339 | 360 | 339 | 360 | 16,000 |
2007/10/24 | 350 | 350 | 325 | 325 | 26,000 |
2007/10/23 | 370 | 371 | 350 | 365 | 18,000 |
2007/10/22 | 371 | 371 | 355 | 370 | 19,000 |
2007/10/19 | 371 | 388 | 370 | 387 | 45,000 |
2007/10/18 | 363 | 383 | 356 | 380 | 91,000 |
2007/10/17 | 336 | 365 | 336 | 355 | 78,000 |
2007/10/16 | 330 | 348 | 317 | 340 | 62,000 |
2007/10/15 | 330 | 330 | 310 | 317 | 44,000 |
2007/10/12 | 348 | 367 | 315 | 330 | 142,000 |
2007/10/11 | 283 | 340 | 283 | 339 | 181,000 |
2007/10/10 | 269 | 275 | 255 | 273 | 99,000 |
2007/10/09 | 239 | 270 | 239 | 251 | 95,000 |
2007/10/05 | 230 | 238 | 227 | 234 | 85,000 |
2007/10/04 | 220 | 246 | 220 | 235 | 173,000 |
2007/10/03 | 218 | 221 | 212 | 221 | 51,000 |
2007/10/02 | 210 | 220 | 209 | 219 | 107,000 |
2007/10/01 | 217 | 218 | 208 | 210 | 54,000 |
2007/09/28 | 218 | 230 | 205 | 213 | 143,000 |
2007/09/27 | 195 | 224 | 195 | 214 | 171,000 |
2007/09/26 | 194 | 200 | 189 | 192 | 152,000 |
2007/09/25 | 195 | 200 | 195 | 199 | 58,000 |
2007/09/21 | 184 | 208 | 176 | 203 | 163,000 |
2007/09/20 | 201 | 201 | 178 | 189 | 242,000 |
2007/09/19 | 219 | 219 | 200 | 208 | 193,000 |
2007/09/18 | 205 | 210 | 197 | 204 | 303,000 |
2007/09/14 | 265 | 265 | 205 | 214 | 306,000 |
2007/09/13 | 273 | 275 | 259 | 260 | 59,000 |
2007/09/12 | 295 | 300 | 280 | 280 | 37,000 |
2007/09/11 | 308 | 308 | 295 | 295 | 22,000 |
2007/09/10 | 311 | 315 | 308 | 308 | 12,000 |
2007/09/07 | 321 | 321 | 315 | 315 | 6,000 |
2007/09/06 | 321 | 321 | 310 | 321 | 25,000 |
2007/09/05 | 333 | 333 | 320 | 322 | 22,000 |
2007/09/04 | 342 | 342 | 330 | 335 | 15,000 |
2007/09/03 | 345 | 350 | 343 | 345 | 40,000 |
2007/08/31 | 338 | 345 | 335 | 345 | 28,000 |
2007/08/30 | 355 | 355 | 332 | 339 | 43,000 |
2007/08/29 | 370 | 370 | 346 | 350 | 42,000 |
2007/08/28 | 384 | 385 | 370 | 385 | 10,000 |
2007/08/27 | 411 | 411 | 400 | 403 | 10,000 |
2007/08/24 | 401 | 412 | 399 | 412 | 98,000 |
2007/08/23 | 430 | 430 | 420 | 420 | 8,000 |
2007/08/22 | 432 | 442 | 430 | 440 | 8,000 |
2007/08/21 | 459 | 459 | 459 | 459 | 2,000 |
2007/08/16 | 491 | 491 | 484 | 484 | 2,000 |
2007/08/15 | 507 | 507 | 485 | 491 | 113,000 |
2007/08/14 | 507 | 507 | 507 | 507 | 2,000 |
2007/08/10 | 510 | 510 | 510 | 510 | 2,000 |
2007/08/09 | 485 | 504 | 480 | 504 | 7,000 |
2007/08/08 | 525 | 525 | 525 | 525 | 2,000 |
2007/08/07 | 528 | 528 | 528 | 528 | 2,000 |
2007/08/03 | 529 | 529 | 529 | 529 | 2,000 |
2007/08/02 | 529 | 529 | 529 | 529 | 2,000 |
2007/08/01 | 540 | 540 | 530 | 530 | 4,000 |
2007/07/31 | 525 | 545 | 525 | 530 | 5,000 |
2007/07/30 | 449 | 520 | 449 | 510 | 26,000 |
2007/07/26 | 450 | 455 | 440 | 449 | 14,000 |
2007/07/25 | 445 | 470 | 445 | 452 | 14,000 |
2007/07/24 | 460 | 460 | 450 | 450 | 6,000 |
2007/07/23 | 445 | 465 | 440 | 455 | 113,000 |
2007/07/20 | 430 | 450 | 420 | 450 | 17,000 |
2007/07/19 | 450 | 460 | 445 | 450 | 10,000 |
2007/07/18 | 480 | 480 | 480 | 480 | 2,000 |
2007/07/17 | 484 | 484 | 484 | 484 | 1,000 |
2007/07/12 | 486 | 486 | 484 | 484 | 2,000 |
2007/07/11 | 486 | 486 | 486 | 486 | 1,000 |
2007/07/10 | 500 | 500 | 500 | 500 | 2,000 |
2007/07/09 | 510 | 510 | 500 | 500 | 2,000 |
2007/07/05 | 520 | 520 | 520 | 520 | 1,000 |
2007/07/04 | 520 | 520 | 520 | 520 | 2,000 |
2007/07/03 | 520 | 520 | 520 | 520 | 1,000 |
2007/07/02 | 560 | 560 | 510 | 520 | 12,000 |
2007/06/29 | 490 | 540 | 490 | 540 | 63,000 |
2007/06/28 | 465 | 485 | 465 | 475 | 54,000 |
2007/06/27 | 480 | 500 | 465 | 465 | 78,000 |
2007/06/26 | 465 | 475 | 460 | 465 | 78,000 |
2007/06/25 | 464 | 465 | 463 | 465 | 85,000 |
2007/06/21 | 445 | 464 | 445 | 464 | 7,000 |
2007/06/20 | 459 | 459 | 459 | 459 | 3,000 |
2007/06/18 | 463 | 463 | 463 | 463 | 4,000 |
2007/06/15 | 445 | 463 | 445 | 463 | 3,000 |
2007/06/14 | 465 | 465 | 464 | 464 | 2,000 |
2007/06/13 | 480 | 480 | 480 | 480 | 3,000 |
2007/06/12 | 480 | 480 | 479 | 480 | 5,000 |
2007/06/11 | 480 | 480 | 480 | 480 | 6,000 |
2007/06/08 | 475 | 490 | 460 | 480 | 10,000 |
2007/06/07 | 480 | 480 | 480 | 480 | 3,000 |
2007/06/06 | 470 | 480 | 470 | 480 | 10,000 |
2007/06/05 | 460 | 470 | 460 | 470 | 2,000 |
2007/06/01 | 510 | 510 | 500 | 500 | 2,000 |
2007/05/31 | 460 | 510 | 460 | 510 | 21,000 |
2007/05/30 | 470 | 470 | 460 | 470 | 3,000 |
2007/05/29 | 440 | 458 | 440 | 450 | 17,000 |
2007/05/28 | 445 | 445 | 445 | 445 | 1,000 |
2007/05/25 | 435 | 435 | 435 | 435 | 1,000 |
2007/05/24 | 435 | 435 | 435 | 435 | 1,000 |
2007/05/18 | 470 | 475 | 467 | 475 | 3,000 |
2007/05/17 | 480 | 480 | 480 | 480 | 1,000 |
2007/05/16 | 480 | 480 | 480 | 480 | 1,000 |
2007/05/15 | 450 | 450 | 450 | 450 | 4,000 |
2007/05/11 | 500 | 525 | 500 | 525 | 4,000 |
2007/05/10 | 501 | 501 | 500 | 500 | 11,000 |
2007/05/09 | 530 | 530 | 500 | 500 | 16,000 |
2007/05/08 | 500 | 530 | 500 | 530 | 14,000 |
2007/05/07 | 445 | 470 | 440 | 470 | 33,000 |
2007/05/02 | 417 | 437 | 417 | 430 | 38,000 |
2007/05/01 | 405 | 415 | 405 | 411 | 38,000 |
2007/04/27 | 400 | 400 | 392 | 395 | 31,000 |
2007/04/26 | 399 | 400 | 396 | 396 | 9,000 |
2007/04/25 | 399 | 400 | 390 | 400 | 6,000 |
2007/04/24 | 415 | 422 | 413 | 416 | 11,000 |
2007/04/23 | 440 | 440 | 420 | 420 | 17,000 |
2007/04/20 | 460 | 460 | 459 | 460 | 8,000 |
2007/04/19 | 462 | 470 | 460 | 460 | 15,000 |
2007/04/18 | 462 | 462 | 462 | 462 | 6,000 |
2007/04/17 | 485 | 485 | 461 | 462 | 19,000 |
2007/04/16 | 514 | 514 | 480 | 480 | 13,000 |
2007/04/13 | 505 | 506 | 505 | 505 | 25,000 |
2007/04/12 | 496 | 520 | 496 | 503 | 38,000 |
2007/04/11 | 510 | 510 | 500 | 503 | 29,000 |
2007/04/10 | 525 | 535 | 505 | 514 | 9,000 |
2007/04/09 | 560 | 560 | 530 | 530 | 12,000 |
2007/04/06 | 560 | 565 | 560 | 565 | 8,000 |
2007/04/05 | 559 | 561 | 559 | 560 | 32,000 |
2007/04/04 | 580 | 580 | 560 | 560 | 7,000 |
2007/04/03 | 585 | 585 | 580 | 580 | 4,000 |
2007/04/02 | 585 | 595 | 585 | 585 | 36,000 |
2007/03/30 | 545 | 565 | 545 | 565 | 10,000 |
2007/03/29 | 530 | 533 | 530 | 531 | 19,000 |
2007/03/28 | 518 | 530 | 511 | 511 | 7,000 |
2007/03/27 | 520 | 520 | 498 | 500 | 24,000 |
2007/03/26 | 525 | 560 | 515 | 537 | 81,000 |
2007/03/23 | 600 | 600 | 500 | 515 | 217,000 |
2007/03/22 | 600 | 600 | 550 | 600 | 7,000 |
2007/03/20 | 600 | 600 | 600 | 600 | 2,000 |
2007/03/19 | 600 | 600 | 600 | 600 | 3,000 |
2007/03/16 | 610 | 610 | 600 | 600 | 30,000 |
2007/03/15 | 600 | 601 | 600 | 600 | 4,000 |
2007/03/14 | 600 | 601 | 600 | 600 | 15,000 |
2007/03/13 | 600 | 600 | 600 | 600 | 1,000 |
2007/03/12 | 600 | 605 | 597 | 605 | 9,000 |
2007/03/09 | 600 | 602 | 598 | 602 | 29,000 |
2007/03/08 | 600 | 600 | 595 | 595 | 2,000 |
2007/03/07 | 610 | 610 | 595 | 595 | 19,000 |
2007/03/06 | 580 | 620 | 560 | 600 | 44,000 |
2007/03/05 | 599 | 599 | 550 | 550 | 4,000 |
2007/03/02 | 600 | 600 | 590 | 600 | 73,000 |
2007/03/01 | 620 | 620 | 620 | 620 | 6,000 |
2007/02/28 | 620 | 630 | 620 | 621 | 26,000 |
2007/02/27 | 670 | 670 | 650 | 650 | 49,000 |
2007/02/26 | 684 | 684 | 670 | 670 | 11,000 |
2007/02/23 | 674 | 674 | 670 | 674 | 10,000 |
2007/02/23 | 1 -> 2.00 分割 | ||||
2007/02/22 | 1,345 | 1,345 | 1,345 | 1,345 | 6,000 |
2007/02/21 | 1,345 | 1,345 | 1,310 | 1,340 | 7,000 |
2007/02/20 | 1,330 | 1,341 | 1,330 | 1,333 | 17,000 |
2007/02/19 | 1,360 | 1,360 | 1,320 | 1,340 | 55,000 |
2007/02/16 | 1,320 | 1,360 | 1,320 | 1,360 | 3,000 |
2007/02/15 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 |
2007/02/14 | 1,304 | 1,305 | 1,300 | 1,300 | 18,000 |
2007/02/13 | 1,240 | 1,304 | 1,240 | 1,304 | 12,000 |
2007/02/09 | 1,250 | 1,250 | 1,220 | 1,240 | 9,000 |
2007/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
2007/02/07 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 |
2007/02/05 | 1,215 | 1,255 | 1,200 | 1,200 | 9,000 |
2007/02/02 | 1,200 | 1,200 | 1,190 | 1,190 | 41,000 |
2007/02/01 | 1,230 | 1,230 | 1,206 | 1,206 | 3,000 |
2007/01/31 | 1,270 | 1,270 | 1,200 | 1,240 | 12,000 |
2007/01/30 | 1,204 | 1,340 | 1,201 | 1,230 | 16,000 |
2007/01/29 | 1,200 | 1,220 | 1,200 | 1,204 | 7,000 |
2007/01/26 | 1,150 | 1,173 | 1,150 | 1,170 | 8,000 |
2007/01/25 | 1,210 | 1,210 | 1,170 | 1,170 | 6,000 |
2007/01/24 | 1,190 | 1,210 | 1,190 | 1,210 | 6,000 |
2007/01/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2007/01/22 | 1,180 | 1,189 | 1,170 | 1,170 | 14,000 |
2007/01/19 | 1,200 | 1,200 | 1,150 | 1,150 | 30,000 |
2007/01/18 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 |
2007/01/17 | 1,155 | 1,155 | 1,140 | 1,147 | 55,000 |
2007/01/16 | 1,160 | 1,160 | 1,150 | 1,155 | 11,000 |
2007/01/15 | 1,210 | 1,210 | 1,160 | 1,170 | 8,000 |
2007/01/12 | 1,285 | 1,285 | 1,265 | 1,265 | 6,000 |
2007/01/11 | 1,315 | 1,315 | 1,265 | 1,265 | 5,000 |
2007/01/10 | 1,320 | 1,320 | 1,315 | 1,315 | 4,000 |
2007/01/09 | 1,320 | 1,330 | 1,320 | 1,320 | 3,000 |
2007/01/04 | 1,260 | 1,320 | 1,260 | 1,320 | 6,000 |