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 |
---|---|---|---|---|---|
2009/12/30 | 373 | 379 | 370 | 373 | 37,000 |
2009/12/29 | 355 | 370 | 345 | 370 | 92,000 |
2009/12/28 | 323 | 345 | 323 | 345 | 58,000 |
2009/12/25 | 317 | 328 | 317 | 320 | 70,000 |
2009/12/24 | 323 | 338 | 310 | 337 | 197,000 |
2009/12/22 | 354 | 356 | 323 | 333 | 113,000 |
2009/12/21 | 363 | 368 | 346 | 362 | 35,000 |
2009/12/18 | 375 | 380 | 345 | 370 | 86,000 |
2009/12/17 | 385 | 395 | 385 | 385 | 16,000 |
2009/12/16 | 405 | 405 | 380 | 385 | 55,000 |
2009/12/15 | 414 | 414 | 385 | 401 | 100,000 |
2009/12/14 | 418 | 420 | 410 | 418 | 72,000 |
2009/12/11 | 401 | 420 | 401 | 413 | 208,000 |
2009/12/10 | 392 | 401 | 376 | 398 | 162,000 |
2009/12/09 | 359 | 385 | 359 | 382 | 72,000 |
2009/12/08 | 376 | 376 | 355 | 355 | 83,000 |
2009/12/07 | 385 | 398 | 360 | 375 | 145,000 |
2009/12/04 | 394 | 400 | 383 | 400 | 216,000 |
2009/12/03 | 370 | 393 | 369 | 389 | 226,000 |
2009/12/02 | 348 | 371 | 347 | 357 | 200,000 |
2009/12/01 | 330 | 343 | 329 | 343 | 99,000 |
2009/11/30 | 320 | 345 | 320 | 332 | 94,000 |
2009/11/27 | 325 | 327 | 316 | 319 | 76,000 |
2009/11/26 | 310 | 330 | 308 | 325 | 75,000 |
2009/11/25 | 337 | 339 | 303 | 311 | 176,000 |
2009/11/24 | 305 | 333 | 300 | 333 | 377,000 |
2009/11/20 | 270 | 309 | 270 | 300 | 246,000 |
2009/11/19 | 261 | 269 | 260 | 269 | 16,000 |
2009/11/18 | 266 | 269 | 256 | 256 | 12,000 |
2009/11/17 | 276 | 276 | 266 | 274 | 17,000 |
2009/11/16 | 286 | 286 | 270 | 270 | 32,000 |
2009/11/13 | 250 | 281 | 250 | 281 | 54,000 |
2009/11/12 | 259 | 259 | 239 | 250 | 38,000 |
2009/11/11 | 259 | 271 | 259 | 264 | 32,000 |
2009/11/10 | 284 | 286 | 250 | 256 | 75,000 |
2009/11/09 | 295 | 297 | 279 | 279 | 80,000 |
2009/11/06 | 280 | 297 | 278 | 290 | 177,000 |
2009/11/05 | 295 | 295 | 270 | 274 | 122,000 |
2009/11/04 | 285 | 296 | 265 | 277 | 245,000 |
2009/11/02 | 206 | 265 | 200 | 255 | 264,000 |
2009/10/30 | 200 | 205 | 200 | 201 | 77,000 |
2009/10/29 | 200 | 205 | 198 | 200 | 118,000 |
2009/10/28 | 210 | 242 | 206 | 220 | 126,000 |
2009/10/27 | 180 | 210 | 179 | 209 | 104,000 |
2009/10/26 | 178 | 178 | 174 | 174 | 13,000 |
2009/10/23 | 170 | 170 | 163 | 163 | 14,000 |
2009/10/22 | 152 | 166 | 152 | 165 | 53,000 |
2009/10/21 | 143 | 150 | 141 | 147 | 54,000 |
2009/10/20 | 140 | 145 | 140 | 143 | 23,000 |
2009/10/19 | 147 | 147 | 143 | 143 | 15,000 |
2009/10/16 | 159 | 159 | 146 | 148 | 34,000 |
2009/10/15 | 167 | 167 | 150 | 154 | 34,000 |
2009/10/14 | 170 | 170 | 160 | 170 | 33,000 |
2009/10/13 | 164 | 180 | 156 | 169 | 83,000 |
2009/10/09 | 146 | 155 | 146 | 155 | 44,000 |
2009/10/08 | 139 | 143 | 139 | 143 | 39,000 |
2009/10/07 | 135 | 136 | 135 | 136 | 3,000 |
2009/10/06 | 130 | 135 | 130 | 133 | 14,000 |
2009/10/05 | 127 | 130 | 127 | 130 | 7,000 |
2009/10/02 | 130 | 130 | 127 | 127 | 4,000 |
2009/10/01 | 126 | 132 | 123 | 132 | 15,000 |
2009/09/30 | 123 | 125 | 123 | 125 | 3,000 |
2009/09/29 | 123 | 129 | 123 | 129 | 4,000 |
2009/09/28 | 126 | 126 | 125 | 125 | 17,000 |
2009/09/25 | 130 | 130 | 127 | 127 | 20,000 |
2009/09/24 | 127 | 128 | 127 | 127 | 6,000 |
2009/09/18 | 124 | 124 | 123 | 123 | 3,000 |
2009/09/17 | 130 | 130 | 125 | 125 | 10,000 |
2009/09/16 | 129 | 129 | 127 | 128 | 10,000 |
2009/09/15 | 124 | 127 | 124 | 127 | 5,000 |
2009/09/14 | 126 | 126 | 122 | 122 | 2,000 |
2009/09/11 | 122 | 125 | 122 | 125 | 2,000 |
2009/09/10 | 123 | 123 | 123 | 123 | 2,000 |
2009/09/09 | 123 | 123 | 123 | 123 | 2,000 |
2009/09/08 | 128 | 128 | 123 | 123 | 14,000 |
2009/09/07 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/04 | 121 | 121 | 119 | 120 | 6,000 |
2009/09/03 | 122 | 122 | 122 | 122 | 2,000 |
2009/09/01 | 123 | 124 | 121 | 122 | 22,000 |
2009/08/31 | 124 | 125 | 122 | 122 | 5,000 |
2009/08/28 | 121 | 126 | 121 | 126 | 8,000 |
2009/08/27 | 126 | 129 | 121 | 125 | 7,000 |
2009/08/26 | 121 | 128 | 121 | 126 | 26,000 |
2009/08/25 | 130 | 137 | 130 | 135 | 32,000 |
2009/08/24 | 126 | 131 | 126 | 131 | 18,000 |
2009/08/21 | 125 | 125 | 121 | 125 | 16,000 |
2009/08/20 | 130 | 131 | 124 | 126 | 15,000 |
2009/08/19 | 122 | 153 | 122 | 125 | 85,000 |
2009/08/18 | 120 | 121 | 120 | 120 | 17,000 |
2009/08/17 | 124 | 124 | 121 | 121 | 9,000 |
2009/08/14 | 124 | 124 | 122 | 122 | 4,000 |
2009/08/13 | 123 | 124 | 123 | 124 | 6,000 |
2009/08/12 | 123 | 123 | 123 | 123 | 2,000 |
2009/08/11 | 123 | 124 | 123 | 124 | 7,000 |
2009/08/07 | 123 | 124 | 119 | 124 | 14,000 |
2009/08/06 | 124 | 124 | 123 | 123 | 11,000 |
2009/08/05 | 122 | 122 | 122 | 122 | 5,000 |
2009/08/03 | 125 | 125 | 123 | 123 | 10,000 |
2009/07/31 | 124 | 124 | 122 | 122 | 11,000 |
2009/07/30 | 125 | 125 | 125 | 125 | 6,000 |
2009/07/29 | 125 | 125 | 125 | 125 | 1,000 |
2009/07/28 | 130 | 130 | 125 | 125 | 14,000 |
2009/07/27 | 130 | 131 | 126 | 130 | 16,000 |
2009/07/24 | 130 | 130 | 125 | 125 | 10,000 |
2009/07/23 | 124 | 130 | 124 | 130 | 3,000 |
2009/07/22 | 123 | 125 | 123 | 123 | 11,000 |
2009/07/17 | 129 | 129 | 122 | 126 | 11,000 |
2009/07/16 | 129 | 130 | 127 | 127 | 8,000 |
2009/07/15 | 130 | 130 | 125 | 125 | 15,000 |
2009/07/14 | 125 | 127 | 125 | 125 | 51,000 |
2009/07/13 | 124 | 127 | 124 | 127 | 12,000 |
2009/07/10 | 126 | 134 | 126 | 134 | 11,000 |
2009/07/09 | 132 | 140 | 131 | 132 | 34,000 |
2009/07/08 | 132 | 132 | 128 | 132 | 16,000 |
2009/07/07 | 132 | 132 | 132 | 132 | 16,000 |
2009/07/06 | 129 | 139 | 129 | 132 | 33,000 |
2009/07/03 | 129 | 132 | 127 | 132 | 4,000 |
2009/07/02 | 130 | 132 | 130 | 130 | 22,000 |
2009/07/01 | 135 | 136 | 135 | 135 | 10,000 |
2009/06/30 | 140 | 145 | 133 | 135 | 63,000 |
2009/06/29 | 143 | 143 | 135 | 135 | 40,000 |
2009/06/26 | 130 | 142 | 130 | 136 | 117,000 |
2009/06/25 | 128 | 132 | 125 | 132 | 42,000 |
2009/06/24 | 124 | 127 | 124 | 127 | 34,000 |
2009/06/23 | 118 | 123 | 117 | 119 | 56,000 |
2009/06/22 | 115 | 118 | 114 | 118 | 29,000 |
2009/06/19 | 115 | 115 | 115 | 115 | 2,000 |
2009/06/18 | 117 | 119 | 115 | 119 | 17,000 |
2009/06/17 | 118 | 118 | 115 | 115 | 3,000 |
2009/06/16 | 116 | 117 | 115 | 115 | 39,000 |
2009/06/15 | 115 | 123 | 113 | 118 | 76,000 |
2009/06/12 | 110 | 112 | 109 | 110 | 11,000 |
2009/06/11 | 108 | 108 | 108 | 108 | 3,000 |
2009/06/10 | 109 | 113 | 109 | 111 | 14,000 |
2009/06/09 | 110 | 115 | 107 | 114 | 76,000 |
2009/06/08 | 111 | 120 | 103 | 113 | 77,000 |
2009/06/05 | 117 | 117 | 104 | 116 | 56,000 |
2009/06/04 | 90 | 120 | 90 | 118 | 89,000 |
2009/06/03 | 87 | 90 | 87 | 90 | 8,000 |
2009/06/02 | 86 | 87 | 85 | 87 | 7,000 |
2009/06/01 | 90 | 90 | 86 | 86 | 19,000 |
2009/05/29 | 83 | 90 | 83 | 90 | 24,000 |
2009/05/28 | 83 | 83 | 82 | 83 | 11,000 |
2009/05/27 | 83 | 83 | 81 | 83 | 7,000 |
2009/05/26 | 82 | 83 | 79 | 81 | 20,000 |
2009/05/25 | 74 | 84 | 73 | 81 | 65,000 |
2009/05/22 | 66 | 70 | 66 | 70 | 15,000 |
2009/05/21 | 67 | 68 | 67 | 67 | 5,000 |
2009/05/20 | 66 | 66 | 66 | 66 | 3,000 |
2009/05/19 | 66 | 66 | 66 | 66 | 6,000 |
2009/05/18 | 67 | 67 | 62 | 66 | 12,000 |
2009/05/15 | 67 | 67 | 67 | 67 | 2,000 |
2009/05/14 | 70 | 70 | 68 | 68 | 4,000 |
2009/05/11 | 61 | 64 | 61 | 64 | 6,000 |
2009/05/08 | 65 | 65 | 65 | 65 | 13,000 |
2009/05/07 | 67 | 67 | 65 | 65 | 3,000 |
2009/05/01 | 61 | 66 | 61 | 66 | 2,000 |
2009/04/30 | 74 | 74 | 63 | 63 | 4,000 |
2009/04/28 | 74 | 74 | 74 | 74 | 1,000 |
2009/04/27 | 70 | 72 | 69 | 70 | 35,000 |
2009/04/24 | 59 | 64 | 59 | 64 | 14,000 |
2009/04/23 | 60 | 62 | 60 | 62 | 3,000 |
2009/04/22 | 60 | 60 | 60 | 60 | 2,000 |
2009/04/20 | 60 | 60 | 57 | 60 | 16,000 |
2009/04/17 | 61 | 61 | 59 | 59 | 4,000 |
2009/04/16 | 63 | 64 | 60 | 64 | 22,000 |
2009/04/15 | 56 | 62 | 56 | 62 | 9,000 |
2009/04/14 | 59 | 59 | 56 | 58 | 13,000 |
2009/04/13 | 55 | 56 | 54 | 56 | 11,000 |
2009/04/10 | 55 | 55 | 53 | 53 | 3,000 |
2009/04/09 | 55 | 55 | 52 | 52 | 2,000 |
2009/04/07 | 53 | 57 | 53 | 53 | 45,000 |
2009/04/06 | 51 | 51 | 51 | 51 | 1,000 |
2009/04/03 | 52 | 52 | 49 | 49 | 9,000 |
2009/04/02 | 50 | 52 | 50 | 52 | 8,000 |
2009/03/31 | 50 | 50 | 50 | 50 | 1,000 |
2009/03/30 | 50 | 52 | 50 | 50 | 8,000 |
2009/03/27 | 50 | 52 | 50 | 52 | 5,000 |
2009/03/26 | 51 | 51 | 51 | 51 | 1,000 |
2009/03/25 | 53 | 53 | 52 | 52 | 35,000 |
2009/03/24 | 48 | 51 | 48 | 50 | 25,000 |
2009/03/23 | 49 | 49 | 48 | 48 | 3,000 |
2009/03/19 | 48 | 48 | 48 | 48 | 1,000 |
2009/03/18 | 49 | 49 | 49 | 49 | 2,000 |
2009/03/17 | 46 | 46 | 46 | 46 | 1,000 |
2009/03/16 | 52 | 52 | 52 | 52 | 11,000 |
2009/03/13 | 50 | 50 | 49 | 50 | 6,000 |
2009/03/12 | 45 | 50 | 45 | 50 | 3,000 |
2009/03/11 | 48 | 48 | 48 | 48 | 2,000 |
2009/03/09 | 44 | 44 | 44 | 44 | 1,000 |
2009/03/05 | 44 | 44 | 44 | 44 | 1,000 |
2009/03/04 | 45 | 48 | 45 | 48 | 2,000 |
2009/03/03 | 44 | 48 | 44 | 48 | 3,000 |
2009/03/02 | 45 | 54 | 42 | 54 | 20,000 |
2009/02/25 | 53 | 53 | 52 | 52 | 35,000 |
2009/02/24 | 48 | 48 | 45 | 48 | 8,000 |
2009/02/23 | 48 | 48 | 48 | 48 | 1,000 |
2009/02/19 | 42 | 42 | 42 | 42 | 1,000 |
2009/02/18 | 43 | 43 | 41 | 41 | 5,000 |
2009/02/17 | 45 | 45 | 43 | 43 | 6,000 |
2009/02/16 | 49 | 49 | 49 | 49 | 12,000 |
2009/02/13 | 44 | 45 | 43 | 45 | 5,000 |
2009/02/12 | 44 | 44 | 43 | 44 | 5,000 |
2009/02/10 | 44 | 47 | 44 | 47 | 14,000 |
2009/02/09 | 45 | 45 | 39 | 45 | 32,000 |
2009/02/06 | 45 | 45 | 44 | 45 | 9,000 |
2009/02/05 | 46 | 46 | 45 | 45 | 3,000 |
2009/02/04 | 45 | 46 | 44 | 46 | 23,000 |
2009/02/03 | 43 | 45 | 43 | 45 | 4,000 |
2009/02/02 | 43 | 44 | 43 | 44 | 2,000 |
2009/01/30 | 47 | 48 | 47 | 47 | 7,000 |
2009/01/29 | 50 | 50 | 50 | 50 | 1,000 |
2009/01/27 | 56 | 56 | 55 | 55 | 4,000 |
2009/01/26 | 50 | 57 | 50 | 57 | 52,000 |
2009/01/23 | 49 | 50 | 48 | 48 | 13,000 |
2009/01/22 | 50 | 50 | 49 | 49 | 2,000 |
2009/01/21 | 50 | 50 | 50 | 50 | 7,000 |
2009/01/20 | 50 | 50 | 50 | 50 | 13,000 |
2009/01/19 | 50 | 50 | 49 | 50 | 13,000 |
2009/01/16 | 45 | 50 | 45 | 50 | 38,000 |
2009/01/15 | 42 | 44 | 42 | 44 | 18,000 |
2009/01/14 | 44 | 44 | 43 | 43 | 13,000 |
2009/01/13 | 45 | 45 | 44 | 44 | 8,000 |
2009/01/09 | 46 | 46 | 45 | 45 | 3,000 |
2009/01/08 | 46 | 46 | 46 | 46 | 5,000 |
2009/01/07 | 45 | 46 | 45 | 46 | 3,000 |
2009/01/06 | 45 | 46 | 45 | 46 | 14,000 |
2009/01/05 | 44 | 45 | 44 | 45 | 7,000 |