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 |
---|---|---|---|---|---|
2010/12/30 | 530 | 530 | 516 | 524 | 51,000 |
2010/12/29 | 522 | 525 | 520 | 525 | 16,000 |
2010/12/28 | 512 | 525 | 510 | 524 | 49,000 |
2010/12/27 | 483 | 520 | 483 | 512 | 116,000 |
2010/12/24 | 464 | 488 | 461 | 484 | 89,000 |
2010/12/22 | 492 | 494 | 470 | 472 | 161,000 |
2010/12/21 | 502 | 512 | 491 | 492 | 162,000 |
2010/12/20 | 525 | 526 | 507 | 522 | 32,000 |
2010/12/17 | 530 | 534 | 511 | 525 | 89,000 |
2010/12/16 | 540 | 542 | 534 | 534 | 13,000 |
2010/12/15 | 544 | 544 | 534 | 540 | 30,000 |
2010/12/14 | 534 | 544 | 534 | 544 | 49,000 |
2010/12/13 | 530 | 539 | 530 | 533 | 42,000 |
2010/12/10 | 522 | 528 | 522 | 527 | 23,000 |
2010/12/09 | 523 | 533 | 520 | 527 | 48,000 |
2010/12/08 | 522 | 529 | 521 | 523 | 69,000 |
2010/12/07 | 537 | 540 | 526 | 529 | 87,000 |
2010/12/06 | 535 | 545 | 535 | 544 | 73,000 |
2010/12/03 | 550 | 553 | 541 | 549 | 79,000 |
2010/12/02 | 534 | 560 | 532 | 544 | 348,000 |
2010/12/01 | 528 | 530 | 528 | 530 | 33,000 |
2010/11/30 | 530 | 530 | 525 | 529 | 25,000 |
2010/11/29 | 535 | 538 | 529 | 531 | 58,000 |
2010/11/26 | 535 | 536 | 524 | 528 | 54,000 |
2010/11/25 | 534 | 539 | 525 | 530 | 43,000 |
2010/11/24 | 521 | 534 | 521 | 530 | 32,000 |
2010/11/22 | 520 | 539 | 520 | 534 | 51,000 |
2010/11/19 | 528 | 528 | 513 | 520 | 42,000 |
2010/11/18 | 526 | 536 | 520 | 523 | 42,000 |
2010/11/17 | 523 | 539 | 523 | 535 | 31,000 |
2010/11/16 | 523 | 539 | 513 | 538 | 140,000 |
2010/11/15 | 515 | 517 | 491 | 517 | 123,000 |
2010/11/12 | 500 | 528 | 499 | 515 | 159,000 |
2010/11/11 | 542 | 551 | 520 | 520 | 182,000 |
2010/11/10 | 500 | 543 | 500 | 535 | 259,000 |
2010/11/09 | 475 | 500 | 475 | 498 | 340,000 |
2010/11/08 | 440 | 495 | 440 | 469 | 354,000 |
2010/11/05 | 414 | 430 | 414 | 430 | 84,000 |
2010/11/04 | 411 | 422 | 411 | 417 | 35,000 |
2010/11/02 | 404 | 415 | 404 | 415 | 41,000 |
2010/11/01 | 411 | 411 | 402 | 404 | 16,000 |
2010/10/29 | 408 | 410 | 400 | 410 | 26,000 |
2010/10/28 | 420 | 420 | 404 | 408 | 55,000 |
2010/10/27 | 404 | 428 | 403 | 413 | 153,000 |
2010/10/26 | 379 | 399 | 379 | 399 | 93,000 |
2010/10/25 | 380 | 380 | 375 | 378 | 15,000 |
2010/10/22 | 379 | 379 | 375 | 375 | 21,000 |
2010/10/21 | 375 | 375 | 366 | 369 | 29,000 |
2010/10/20 | 370 | 370 | 350 | 359 | 35,000 |
2010/10/19 | 376 | 376 | 367 | 371 | 46,000 |
2010/10/18 | 379 | 382 | 375 | 375 | 76,000 |
2010/10/15 | 390 | 394 | 366 | 373 | 128,000 |
2010/10/14 | 384 | 384 | 377 | 377 | 31,000 |
2010/10/13 | 370 | 389 | 359 | 380 | 49,000 |
2010/10/12 | 375 | 375 | 358 | 362 | 58,000 |
2010/10/08 | 363 | 383 | 350 | 383 | 85,000 |
2010/10/07 | 393 | 393 | 362 | 362 | 102,000 |
2010/10/06 | 385 | 395 | 384 | 393 | 32,000 |
2010/10/05 | 393 | 393 | 382 | 391 | 31,000 |
2010/10/04 | 395 | 396 | 388 | 390 | 63,000 |
2010/10/01 | 378 | 390 | 372 | 384 | 116,000 |
2010/09/30 | 368 | 372 | 357 | 368 | 91,000 |
2010/09/29 | 350 | 361 | 350 | 360 | 42,000 |
2010/09/28 | 345 | 347 | 345 | 347 | 7,000 |
2010/09/27 | 352 | 368 | 345 | 346 | 58,000 |
2010/09/24 | 338 | 350 | 338 | 348 | 73,000 |
2010/09/22 | 344 | 347 | 340 | 346 | 55,000 |
2010/09/21 | 364 | 367 | 340 | 349 | 79,000 |
2010/09/17 | 367 | 370 | 350 | 361 | 84,000 |
2010/09/16 | 381 | 381 | 375 | 375 | 21,000 |
2010/09/15 | 379 | 383 | 375 | 383 | 33,000 |
2010/09/14 | 405 | 405 | 377 | 384 | 77,000 |
2010/09/13 | 390 | 407 | 385 | 407 | 133,000 |
2010/09/10 | 348 | 382 | 348 | 382 | 75,000 |
2010/09/09 | 340 | 349 | 340 | 349 | 22,000 |
2010/09/08 | 336 | 341 | 336 | 341 | 16,000 |
2010/09/07 | 338 | 345 | 335 | 338 | 21,000 |
2010/09/06 | 345 | 346 | 335 | 337 | 21,000 |
2010/09/03 | 343 | 345 | 338 | 345 | 47,000 |
2010/09/02 | 336 | 342 | 333 | 338 | 24,000 |
2010/09/01 | 333 | 335 | 332 | 335 | 9,000 |
2010/08/31 | 337 | 337 | 330 | 333 | 16,000 |
2010/08/30 | 337 | 341 | 331 | 335 | 33,000 |
2010/08/27 | 319 | 330 | 319 | 324 | 20,000 |
2010/08/26 | 329 | 329 | 323 | 325 | 8,000 |
2010/08/25 | 330 | 330 | 322 | 325 | 42,000 |
2010/08/24 | 331 | 332 | 324 | 330 | 51,000 |
2010/08/23 | 335 | 335 | 325 | 331 | 26,000 |
2010/08/20 | 330 | 338 | 330 | 335 | 33,000 |
2010/08/19 | 328 | 343 | 328 | 338 | 60,000 |
2010/08/18 | 328 | 328 | 324 | 327 | 10,000 |
2010/08/17 | 326 | 328 | 325 | 326 | 16,000 |
2010/08/16 | 325 | 328 | 325 | 325 | 18,000 |
2010/08/13 | 319 | 325 | 318 | 321 | 22,000 |
2010/08/12 | 329 | 329 | 315 | 322 | 16,000 |
2010/08/11 | 327 | 335 | 327 | 332 | 23,000 |
2010/08/10 | 322 | 333 | 320 | 322 | 22,000 |
2010/08/09 | 337 | 337 | 330 | 334 | 15,000 |
2010/08/06 | 335 | 346 | 325 | 337 | 20,000 |
2010/08/05 | 348 | 348 | 340 | 340 | 5,000 |
2010/08/04 | 332 | 345 | 331 | 345 | 14,000 |
2010/08/03 | 337 | 346 | 331 | 346 | 12,000 |
2010/08/02 | 344 | 344 | 337 | 343 | 7,000 |
2010/07/30 | 353 | 353 | 330 | 340 | 34,000 |
2010/07/29 | 328 | 340 | 321 | 340 | 28,000 |
2010/07/28 | 325 | 325 | 325 | 325 | 1,000 |
2010/07/27 | 318 | 324 | 318 | 324 | 8,000 |
2010/07/26 | 315 | 320 | 315 | 317 | 17,000 |
2010/07/23 | 309 | 315 | 309 | 314 | 20,000 |
2010/07/22 | 300 | 309 | 291 | 309 | 22,000 |
2010/07/21 | 319 | 319 | 295 | 302 | 43,000 |
2010/07/20 | 319 | 322 | 316 | 319 | 9,000 |
2010/07/16 | 325 | 327 | 315 | 327 | 12,000 |
2010/07/15 | 328 | 329 | 325 | 325 | 5,000 |
2010/07/14 | 313 | 330 | 313 | 325 | 27,000 |
2010/07/13 | 327 | 328 | 315 | 315 | 24,000 |
2010/07/12 | 331 | 331 | 322 | 330 | 16,000 |
2010/07/09 | 360 | 360 | 344 | 345 | 43,000 |
2010/07/08 | 378 | 380 | 356 | 361 | 55,000 |
2010/07/07 | 374 | 375 | 353 | 370 | 72,000 |
2010/07/06 | 344 | 390 | 340 | 370 | 136,000 |
2010/07/05 | 313 | 335 | 313 | 335 | 27,000 |
2010/07/02 | 312 | 313 | 308 | 311 | 15,000 |
2010/07/01 | 317 | 317 | 308 | 309 | 23,000 |
2010/06/30 | 306 | 315 | 302 | 309 | 29,000 |
2010/06/29 | 290 | 296 | 289 | 296 | 12,000 |
2010/06/28 | 305 | 305 | 298 | 298 | 16,000 |
2010/06/25 | 289 | 306 | 285 | 305 | 40,000 |
2010/06/24 | 266 | 289 | 266 | 289 | 57,000 |
2010/06/23 | 290 | 290 | 271 | 274 | 144,000 |
2010/06/22 | 307 | 307 | 294 | 295 | 77,000 |
2010/06/21 | 312 | 312 | 307 | 307 | 18,000 |
2010/06/18 | 312 | 312 | 309 | 311 | 17,000 |
2010/06/17 | 312 | 312 | 311 | 311 | 16,000 |
2010/06/16 | 312 | 312 | 307 | 312 | 27,000 |
2010/06/15 | 309 | 309 | 305 | 307 | 14,000 |
2010/06/14 | 311 | 311 | 306 | 308 | 23,000 |
2010/06/11 | 314 | 314 | 307 | 310 | 24,000 |
2010/06/10 | 306 | 306 | 303 | 306 | 124,000 |
2010/06/09 | 309 | 309 | 300 | 300 | 23,000 |
2010/06/08 | 310 | 310 | 307 | 307 | 37,000 |
2010/06/07 | 327 | 327 | 315 | 318 | 18,000 |
2010/06/04 | 325 | 331 | 323 | 325 | 39,000 |
2010/06/03 | 323 | 330 | 322 | 330 | 19,000 |
2010/06/02 | 316 | 319 | 316 | 319 | 6,000 |
2010/06/01 | 327 | 335 | 322 | 324 | 17,000 |
2010/05/31 | 319 | 340 | 303 | 335 | 48,000 |
2010/05/28 | 316 | 316 | 306 | 306 | 60,000 |
2010/05/27 | 295 | 305 | 294 | 300 | 58,000 |
2010/05/26 | 309 | 318 | 300 | 301 | 61,000 |
2010/05/25 | 340 | 340 | 303 | 309 | 45,000 |
2010/05/24 | 336 | 336 | 326 | 335 | 53,000 |
2010/05/21 | 329 | 336 | 310 | 320 | 88,000 |
2010/05/20 | 345 | 365 | 330 | 330 | 73,000 |
2010/05/19 | 358 | 358 | 331 | 341 | 139,000 |
2010/05/18 | 383 | 400 | 365 | 372 | 81,000 |
2010/05/17 | 404 | 404 | 383 | 383 | 44,000 |
2010/05/14 | 414 | 414 | 405 | 405 | 5,000 |
2010/05/13 | 410 | 422 | 410 | 410 | 16,000 |
2010/05/12 | 413 | 419 | 410 | 410 | 21,000 |
2010/05/11 | 430 | 430 | 412 | 413 | 27,000 |
2010/05/10 | 416 | 425 | 414 | 421 | 27,000 |
2010/05/07 | 420 | 429 | 390 | 416 | 56,000 |
2010/05/06 | 424 | 442 | 423 | 423 | 23,000 |
2010/04/30 | 439 | 443 | 434 | 443 | 14,000 |
2010/04/28 | 434 | 445 | 426 | 427 | 73,000 |
2010/04/27 | 458 | 459 | 445 | 447 | 31,000 |
2010/04/26 | 459 | 466 | 455 | 457 | 36,000 |
2010/04/23 | 456 | 460 | 445 | 459 | 31,000 |
2010/04/22 | 450 | 464 | 450 | 456 | 50,000 |
2010/04/21 | 420 | 460 | 420 | 450 | 217,000 |
2010/04/20 | 415 | 423 | 400 | 420 | 90,000 |
2010/04/19 | 398 | 419 | 385 | 412 | 132,000 |
2010/04/16 | 421 | 421 | 398 | 411 | 93,000 |
2010/04/15 | 443 | 443 | 425 | 428 | 60,000 |
2010/04/14 | 448 | 448 | 443 | 444 | 18,000 |
2010/04/13 | 456 | 460 | 443 | 452 | 46,000 |
2010/04/12 | 426 | 449 | 425 | 448 | 62,000 |
2010/04/09 | 450 | 450 | 427 | 430 | 85,000 |
2010/04/08 | 450 | 453 | 448 | 451 | 27,000 |
2010/04/07 | 448 | 455 | 446 | 447 | 86,000 |
2010/04/06 | 477 | 478 | 445 | 464 | 289,000 |
2010/04/05 | 473 | 473 | 459 | 461 | 71,000 |
2010/04/02 | 488 | 488 | 473 | 478 | 72,000 |
2010/04/01 | 499 | 499 | 484 | 495 | 72,000 |
2010/03/31 | 484 | 507 | 484 | 499 | 75,000 |
2010/03/30 | 484 | 484 | 475 | 479 | 18,000 |
2010/03/29 | 485 | 485 | 472 | 482 | 28,000 |
2010/03/26 | 494 | 497 | 483 | 485 | 43,000 |
2010/03/25 | 508 | 509 | 497 | 498 | 90,000 |
2010/03/24 | 465 | 510 | 465 | 510 | 171,000 |
2010/03/23 | 458 | 463 | 455 | 463 | 41,000 |
2010/03/19 | 445 | 456 | 444 | 455 | 107,000 |
2010/03/18 | 448 | 448 | 441 | 446 | 51,000 |
2010/03/17 | 450 | 450 | 441 | 445 | 68,000 |
2010/03/16 | 445 | 450 | 438 | 450 | 43,000 |
2010/03/15 | 450 | 452 | 438 | 450 | 69,000 |
2010/03/12 | 445 | 449 | 439 | 449 | 50,000 |
2010/03/11 | 452 | 452 | 436 | 449 | 60,000 |
2010/03/10 | 450 | 460 | 440 | 456 | 105,000 |
2010/03/09 | 469 | 469 | 431 | 445 | 206,000 |
2010/03/08 | 495 | 496 | 457 | 470 | 233,000 |
2010/03/05 | 510 | 510 | 480 | 500 | 91,000 |
2010/03/04 | 510 | 511 | 507 | 511 | 17,000 |
2010/03/03 | 515 | 520 | 505 | 518 | 47,000 |
2010/03/02 | 507 | 522 | 505 | 505 | 59,000 |
2010/03/01 | 520 | 540 | 503 | 520 | 263,000 |
2010/02/26 | 452 | 470 | 442 | 470 | 44,000 |
2010/02/25 | 461 | 470 | 445 | 465 | 77,000 |
2010/02/24 | 464 | 508 | 460 | 464 | 262,000 |
2010/02/23 | 470 | 470 | 457 | 468 | 90,000 |
2010/02/22 | 469 | 473 | 456 | 472 | 226,000 |
2010/02/19 | 437 | 479 | 431 | 460 | 454,000 |
2010/02/18 | 417 | 440 | 400 | 440 | 312,000 |
2010/02/17 | 420 | 430 | 390 | 423 | 414,000 |
2010/02/16 | 381 | 431 | 381 | 427 | 744,000 |
2010/02/15 | 352 | 352 | 350 | 351 | 30,000 |
2010/02/12 | 359 | 359 | 349 | 352 | 56,000 |
2010/02/10 | 351 | 370 | 351 | 363 | 39,000 |
2010/02/09 | 368 | 368 | 356 | 356 | 36,000 |
2010/02/08 | 366 | 380 | 357 | 380 | 30,000 |
2010/02/05 | 366 | 366 | 356 | 360 | 11,000 |
2010/02/04 | 378 | 378 | 363 | 378 | 44,000 |
2010/02/03 | 367 | 378 | 366 | 378 | 112,000 |
2010/02/02 | 370 | 370 | 366 | 370 | 55,000 |
2010/02/01 | 380 | 380 | 367 | 371 | 17,000 |
2010/01/29 | 364 | 380 | 359 | 380 | 39,000 |
2010/01/28 | 362 | 370 | 360 | 362 | 8,000 |
2010/01/27 | 373 | 378 | 348 | 378 | 59,000 |
2010/01/26 | 354 | 380 | 350 | 380 | 77,000 |
2010/01/25 | 374 | 375 | 350 | 362 | 43,000 |
2010/01/22 | 355 | 375 | 355 | 374 | 114,000 |
2010/01/21 | 360 | 365 | 353 | 360 | 28,000 |
2010/01/20 | 340 | 360 | 340 | 360 | 149,000 |
2010/01/19 | 299 | 325 | 297 | 320 | 77,000 |
2010/01/18 | 312 | 312 | 298 | 300 | 29,000 |
2010/01/15 | 311 | 324 | 297 | 305 | 60,000 |
2010/01/14 | 280 | 327 | 280 | 322 | 168,000 |
2010/01/13 | 338 | 344 | 337 | 344 | 14,000 |
2010/01/12 | 337 | 341 | 320 | 340 | 82,000 |
2010/01/08 | 345 | 349 | 338 | 340 | 17,000 |
2010/01/07 | 351 | 360 | 343 | 343 | 28,000 |
2010/01/06 | 371 | 371 | 349 | 359 | 10,000 |
2010/01/05 | 386 | 388 | 337 | 360 | 56,000 |
2010/01/04 | 385 | 386 | 378 | 386 | 31,000 |