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 |
---|---|---|---|---|---|
2008/12/30 | 44 | 44 | 44 | 44 | 1,000 |
2008/12/29 | 42 | 45 | 42 | 45 | 9,000 |
2008/12/26 | 42 | 42 | 42 | 42 | 1,000 |
2008/12/25 | 46 | 46 | 46 | 46 | 40,000 |
2008/12/24 | 41 | 42 | 40 | 41 | 14,000 |
2008/12/22 | 42 | 42 | 40 | 40 | 17,000 |
2008/12/19 | 43 | 43 | 42 | 43 | 29,000 |
2008/12/18 | 44 | 45 | 42 | 42 | 40,000 |
2008/12/17 | 45 | 46 | 45 | 45 | 21,000 |
2008/12/16 | 48 | 48 | 46 | 46 | 31,000 |
2008/12/15 | 45 | 46 | 45 | 45 | 18,000 |
2008/12/12 | 48 | 49 | 46 | 46 | 14,000 |
2008/12/11 | 47 | 48 | 47 | 48 | 21,000 |
2008/12/10 | 45 | 46 | 45 | 46 | 8,000 |
2008/12/09 | 47 | 47 | 45 | 45 | 22,000 |
2008/12/08 | 47 | 47 | 46 | 47 | 11,000 |
2008/12/05 | 48 | 48 | 47 | 47 | 2,000 |
2008/12/04 | 49 | 49 | 47 | 47 | 12,000 |
2008/12/03 | 48 | 48 | 46 | 47 | 24,000 |
2008/12/02 | 51 | 51 | 51 | 51 | 5,000 |
2008/12/01 | 56 | 56 | 45 | 55 | 59,000 |
2008/11/28 | 63 | 63 | 54 | 56 | 10,000 |
2008/11/27 | 60 | 65 | 60 | 65 | 10,000 |
2008/11/26 | 70 | 70 | 56 | 65 | 53,000 |
2008/11/25 | 59 | 60 | 59 | 60 | 34,000 |
2008/11/21 | 49 | 49 | 49 | 49 | 1,000 |
2008/11/20 | 49 | 53 | 49 | 53 | 3,000 |
2008/11/19 | 51 | 54 | 49 | 49 | 33,000 |
2008/11/18 | 51 | 51 | 49 | 51 | 27,000 |
2008/11/17 | 57 | 57 | 50 | 53 | 41,000 |
2008/11/14 | 52 | 52 | 52 | 52 | 7,000 |
2008/11/13 | 51 | 51 | 50 | 50 | 22,000 |
2008/11/12 | 51 | 52 | 51 | 52 | 3,000 |
2008/11/11 | 52 | 54 | 51 | 51 | 12,000 |
2008/11/10 | 50 | 51 | 50 | 51 | 2,000 |
2008/11/07 | 48 | 52 | 48 | 52 | 33,000 |
2008/11/06 | 57 | 57 | 53 | 53 | 7,000 |
2008/11/05 | 54 | 57 | 54 | 57 | 16,000 |
2008/11/04 | 54 | 54 | 53 | 53 | 14,000 |
2008/10/31 | 57 | 57 | 50 | 54 | 64,000 |
2008/10/30 | 56 | 58 | 56 | 58 | 4,000 |
2008/10/29 | 61 | 61 | 55 | 55 | 16,000 |
2008/10/28 | 56 | 59 | 53 | 59 | 20,000 |
2008/10/27 | 68 | 68 | 56 | 56 | 43,000 |
2008/10/24 | 57 | 58 | 57 | 58 | 6,000 |
2008/10/23 | 57 | 62 | 56 | 61 | 12,000 |
2008/10/22 | 61 | 61 | 59 | 59 | 7,000 |
2008/10/21 | 65 | 65 | 64 | 64 | 3,000 |
2008/10/20 | 61 | 61 | 60 | 60 | 13,000 |
2008/10/17 | 62 | 65 | 62 | 65 | 2,000 |
2008/10/16 | 71 | 74 | 66 | 69 | 27,000 |
2008/10/15 | 62 | 65 | 61 | 65 | 6,000 |
2008/10/14 | 63 | 70 | 63 | 67 | 36,000 |
2008/10/10 | 52 | 56 | 52 | 56 | 28,000 |
2008/10/09 | 62 | 62 | 56 | 58 | 61,000 |
2008/10/08 | 76 | 76 | 58 | 59 | 62,000 |
2008/10/07 | 66 | 76 | 61 | 76 | 31,000 |
2008/10/06 | 85 | 85 | 71 | 71 | 17,000 |
2008/10/03 | 86 | 86 | 85 | 85 | 11,000 |
2008/10/02 | 96 | 96 | 88 | 88 | 7,000 |
2008/09/30 | 88 | 99 | 88 | 96 | 62,000 |
2008/09/29 | 91 | 95 | 86 | 95 | 23,000 |
2008/09/26 | 93 | 95 | 91 | 95 | 3,000 |
2008/09/25 | 100 | 100 | 89 | 93 | 67,000 |
2008/09/24 | 90 | 90 | 90 | 90 | 2,000 |
2008/09/22 | 90 | 90 | 90 | 90 | 3,000 |
2008/09/19 | 95 | 99 | 90 | 90 | 12,000 |
2008/09/17 | 85 | 92 | 85 | 92 | 32,000 |
2008/09/16 | 88 | 88 | 83 | 83 | 21,000 |
2008/09/12 | 86 | 88 | 86 | 88 | 20,000 |
2008/09/11 | 80 | 84 | 75 | 84 | 18,000 |
2008/09/10 | 80 | 82 | 80 | 81 | 25,000 |
2008/09/09 | 86 | 86 | 83 | 84 | 11,000 |
2008/09/08 | 86 | 87 | 82 | 84 | 48,000 |
2008/09/05 | 88 | 88 | 85 | 86 | 64,000 |
2008/09/04 | 91 | 91 | 88 | 90 | 8,000 |
2008/09/03 | 86 | 90 | 86 | 90 | 19,000 |
2008/09/02 | 91 | 91 | 88 | 88 | 27,000 |
2008/09/01 | 92 | 94 | 91 | 91 | 15,000 |
2008/08/29 | 92 | 92 | 91 | 91 | 20,000 |
2008/08/28 | 95 | 95 | 90 | 92 | 33,000 |
2008/08/27 | 96 | 96 | 93 | 94 | 17,000 |
2008/08/26 | 96 | 98 | 94 | 97 | 52,000 |
2008/08/25 | 102 | 104 | 101 | 104 | 52,000 |
2008/08/22 | 101 | 102 | 100 | 100 | 16,000 |
2008/08/21 | 100 | 101 | 100 | 100 | 7,000 |
2008/08/20 | 100 | 100 | 99 | 100 | 10,000 |
2008/08/19 | 100 | 100 | 98 | 100 | 18,000 |
2008/08/18 | 102 | 102 | 99 | 99 | 20,000 |
2008/08/15 | 99 | 99 | 98 | 99 | 6,000 |
2008/08/14 | 99 | 100 | 99 | 100 | 11,000 |
2008/08/13 | 100 | 100 | 99 | 99 | 13,000 |
2008/08/12 | 101 | 102 | 99 | 100 | 37,000 |
2008/08/11 | 102 | 102 | 100 | 100 | 3,000 |
2008/08/08 | 100 | 100 | 99 | 100 | 14,000 |
2008/08/07 | 100 | 100 | 100 | 100 | 1,000 |
2008/08/06 | 100 | 101 | 100 | 101 | 10,000 |
2008/08/05 | 100 | 100 | 98 | 99 | 14,000 |
2008/08/04 | 100 | 100 | 99 | 99 | 16,000 |
2008/08/01 | 99 | 100 | 99 | 99 | 21,000 |
2008/07/31 | 101 | 101 | 100 | 100 | 48,000 |
2008/07/30 | 102 | 102 | 101 | 102 | 10,000 |
2008/07/29 | 103 | 107 | 102 | 102 | 45,000 |
2008/07/28 | 103 | 103 | 102 | 102 | 6,000 |
2008/07/25 | 104 | 104 | 102 | 103 | 29,000 |
2008/07/24 | 99 | 101 | 99 | 100 | 16,000 |
2008/07/23 | 103 | 103 | 103 | 103 | 1,000 |
2008/07/22 | 100 | 101 | 99 | 101 | 13,000 |
2008/07/18 | 97 | 99 | 97 | 98 | 33,000 |
2008/07/17 | 99 | 100 | 97 | 100 | 38,000 |
2008/07/16 | 102 | 102 | 96 | 96 | 110,000 |
2008/07/15 | 102 | 102 | 102 | 102 | 21,000 |
2008/07/14 | 103 | 105 | 102 | 103 | 32,000 |
2008/07/11 | 103 | 104 | 103 | 103 | 7,000 |
2008/07/10 | 104 | 106 | 103 | 104 | 45,000 |
2008/07/09 | 103 | 105 | 103 | 105 | 15,000 |
2008/07/08 | 106 | 106 | 102 | 102 | 45,000 |
2008/07/07 | 102 | 104 | 102 | 104 | 31,000 |
2008/07/04 | 105 | 105 | 102 | 103 | 46,000 |
2008/07/03 | 104 | 104 | 101 | 104 | 35,000 |
2008/07/02 | 102 | 105 | 101 | 104 | 42,000 |
2008/07/01 | 104 | 104 | 103 | 103 | 20,000 |
2008/06/30 | 103 | 106 | 101 | 104 | 92,000 |
2008/06/27 | 101 | 108 | 100 | 103 | 258,000 |
2008/06/26 | 126 | 126 | 100 | 106 | 701,000 |
2008/06/25 | 104 | 131 | 100 | 126 | 1,336,000 |
2008/06/24 | 101 | 101 | 100 | 100 | 46,000 |
2008/06/23 | 100 | 103 | 98 | 101 | 93,000 |
2008/06/20 | 102 | 102 | 101 | 101 | 66,000 |
2008/06/19 | 105 | 105 | 101 | 103 | 109,000 |
2008/06/18 | 108 | 108 | 105 | 105 | 63,000 |
2008/06/17 | 108 | 109 | 104 | 107 | 181,000 |
2008/06/16 | 112 | 114 | 109 | 110 | 86,000 |
2008/06/13 | 113 | 114 | 110 | 111 | 98,000 |
2008/06/12 | 113 | 113 | 111 | 112 | 118,000 |
2008/06/11 | 118 | 122 | 113 | 114 | 166,000 |
2008/06/10 | 119 | 126 | 115 | 117 | 273,000 |
2008/06/09 | 115 | 119 | 113 | 118 | 101,000 |
2008/06/06 | 113 | 119 | 113 | 117 | 104,000 |
2008/06/05 | 110 | 113 | 110 | 113 | 33,000 |
2008/06/04 | 112 | 114 | 111 | 112 | 31,000 |
2008/06/03 | 110 | 111 | 109 | 110 | 44,000 |
2008/06/02 | 111 | 112 | 110 | 112 | 81,000 |
2008/05/30 | 114 | 114 | 111 | 113 | 43,000 |
2008/05/29 | 115 | 115 | 112 | 113 | 32,000 |
2008/05/28 | 116 | 116 | 111 | 113 | 81,000 |
2008/05/27 | 120 | 120 | 113 | 114 | 314,000 |
2008/05/26 | 119 | 127 | 115 | 120 | 1,041,000 |
2008/05/23 | 110 | 113 | 110 | 113 | 192,000 |
2008/05/22 | 110 | 110 | 108 | 110 | 161,000 |
2008/05/21 | 110 | 110 | 109 | 110 | 149,000 |
2008/05/20 | 111 | 113 | 110 | 110 | 181,000 |
2008/05/19 | 111 | 116 | 109 | 111 | 163,000 |
2008/05/16 | 113 | 114 | 109 | 110 | 181,000 |
2008/05/15 | 115 | 115 | 111 | 112 | 107,000 |
2008/05/14 | 118 | 118 | 114 | 115 | 104,000 |
2008/05/13 | 123 | 123 | 117 | 119 | 51,000 |
2008/05/12 | 132 | 132 | 120 | 125 | 209,000 |
2008/05/09 | 116 | 134 | 116 | 132 | 304,000 |
2008/05/08 | 115 | 116 | 113 | 115 | 54,000 |
2008/05/07 | 116 | 116 | 112 | 114 | 59,000 |
2008/05/02 | 117 | 117 | 117 | 117 | 1,000 |
2008/05/01 | 119 | 119 | 116 | 119 | 14,000 |
2008/04/30 | 116 | 119 | 116 | 119 | 13,000 |
2008/04/28 | 119 | 119 | 115 | 116 | 30,000 |
2008/04/25 | 125 | 125 | 120 | 120 | 73,000 |
2008/04/24 | 134 | 134 | 127 | 128 | 34,000 |
2008/04/23 | 138 | 138 | 138 | 138 | 1,000 |
2008/04/21 | 136 | 139 | 134 | 139 | 8,000 |
2008/04/18 | 137 | 141 | 136 | 141 | 8,000 |
2008/04/17 | 155 | 160 | 151 | 151 | 29,000 |
2008/04/16 | 140 | 155 | 140 | 150 | 49,000 |
2008/04/15 | 134 | 134 | 130 | 130 | 3,000 |
2008/04/14 | 130 | 130 | 129 | 129 | 3,000 |
2008/04/10 | 135 | 136 | 129 | 136 | 9,000 |
2008/04/09 | 132 | 135 | 132 | 135 | 3,000 |
2008/04/04 | 135 | 135 | 135 | 135 | 1,000 |
2008/04/02 | 136 | 139 | 135 | 139 | 6,000 |
2008/04/01 | 126 | 135 | 126 | 129 | 9,000 |
2008/03/31 | 128 | 145 | 128 | 136 | 15,000 |
2008/03/28 | 136 | 142 | 124 | 129 | 83,000 |
2008/03/27 | 138 | 138 | 138 | 138 | 1,000 |
2008/03/26 | 137 | 140 | 133 | 133 | 20,000 |
2008/03/25 | 137 | 144 | 135 | 144 | 6,000 |
2008/03/24 | 135 | 145 | 132 | 145 | 4,000 |
2008/03/21 | 122 | 139 | 122 | 139 | 35,000 |
2008/03/19 | 130 | 132 | 127 | 132 | 4,000 |
2008/03/18 | 140 | 140 | 140 | 140 | 9,000 |
2008/03/17 | 124 | 140 | 114 | 140 | 32,000 |
2008/03/14 | 124 | 124 | 108 | 117 | 32,000 |
2008/03/13 | 116 | 123 | 115 | 120 | 34,000 |
2008/03/12 | 125 | 129 | 120 | 120 | 22,000 |
2008/03/11 | 125 | 125 | 119 | 120 | 9,000 |
2008/03/10 | 135 | 135 | 125 | 130 | 7,000 |
2008/03/07 | 137 | 140 | 135 | 135 | 18,000 |
2008/03/06 | 143 | 143 | 139 | 139 | 12,000 |
2008/03/05 | 150 | 150 | 142 | 142 | 16,000 |
2008/03/04 | 146 | 146 | 145 | 145 | 8,000 |
2008/03/03 | 146 | 146 | 141 | 142 | 11,000 |
2008/02/29 | 147 | 148 | 147 | 148 | 6,000 |
2008/02/28 | 148 | 152 | 147 | 151 | 24,000 |
2008/02/27 | 147 | 147 | 147 | 147 | 2,000 |
2008/02/26 | 151 | 151 | 151 | 151 | 3,000 |
2008/02/25 | 150 | 157 | 150 | 151 | 19,000 |
2008/02/22 | 155 | 155 | 144 | 150 | 22,000 |
2008/02/21 | 157 | 157 | 157 | 157 | 2,000 |
2008/02/20 | 154 | 154 | 153 | 153 | 6,000 |
2008/02/19 | 170 | 170 | 153 | 158 | 10,000 |
2008/02/18 | 168 | 168 | 167 | 167 | 7,000 |
2008/02/15 | 151 | 154 | 148 | 150 | 24,000 |
2008/02/14 | 150 | 156 | 150 | 156 | 27,000 |
2008/02/13 | 152 | 157 | 148 | 150 | 50,000 |
2008/02/08 | 157 | 157 | 157 | 157 | 1,000 |
2008/02/06 | 165 | 165 | 157 | 157 | 3,000 |
2008/02/05 | 180 | 180 | 180 | 180 | 13,000 |
2008/02/04 | 180 | 180 | 180 | 180 | 2,000 |
2008/02/01 | 160 | 160 | 150 | 150 | 18,000 |
2008/01/31 | 160 | 160 | 160 | 160 | 1,000 |
2008/01/30 | 160 | 160 | 160 | 160 | 1,000 |
2008/01/28 | 148 | 148 | 148 | 148 | 6,000 |
2008/01/25 | 158 | 158 | 158 | 158 | 1,000 |
2008/01/23 | 158 | 160 | 154 | 154 | 9,000 |
2008/01/22 | 175 | 175 | 151 | 157 | 6,000 |
2008/01/21 | 170 | 170 | 170 | 170 | 2,000 |
2008/01/18 | 150 | 160 | 148 | 160 | 20,000 |
2008/01/17 | 175 | 175 | 165 | 165 | 9,000 |
2008/01/16 | 190 | 190 | 175 | 175 | 25,000 |
2008/01/15 | 209 | 210 | 200 | 210 | 10,000 |
2008/01/11 | 207 | 214 | 207 | 214 | 13,000 |
2008/01/10 | 207 | 208 | 207 | 208 | 7,000 |
2008/01/09 | 207 | 212 | 207 | 212 | 12,000 |
2008/01/08 | 215 | 215 | 210 | 210 | 2,000 |
2008/01/07 | 210 | 220 | 210 | 215 | 6,000 |
2008/01/04 | 210 | 210 | 210 | 210 | 2,000 |