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 |
---|---|---|---|---|---|
2011/12/30 | 750 | 755 | 750 | 752 | 7,000 |
2011/12/29 | 750 | 750 | 750 | 750 | 2,000 |
2011/12/28 | 753 | 753 | 752 | 752 | 3,000 |
2011/12/27 | 758 | 759 | 750 | 751 | 30,000 |
2011/12/26 | 761 | 772 | 760 | 760 | 17,000 |
2011/12/22 | 760 | 767 | 757 | 757 | 27,000 |
2011/12/21 | 762 | 762 | 745 | 745 | 24,000 |
2011/12/20 | 759 | 765 | 759 | 760 | 12,000 |
2011/12/19 | 780 | 780 | 757 | 760 | 15,000 |
2011/12/16 | 777 | 777 | 768 | 770 | 6,000 |
2011/12/15 | 782 | 782 | 765 | 769 | 11,000 |
2011/12/14 | 781 | 784 | 770 | 782 | 40,000 |
2011/12/13 | 773 | 781 | 773 | 781 | 10,000 |
2011/12/12 | 750 | 782 | 750 | 779 | 39,000 |
2011/12/09 | 749 | 755 | 745 | 749 | 31,000 |
2011/12/08 | 760 | 765 | 757 | 760 | 54,000 |
2011/12/07 | 755 | 760 | 751 | 759 | 48,000 |
2011/12/06 | 776 | 776 | 751 | 755 | 62,000 |
2011/12/05 | 802 | 810 | 780 | 783 | 55,000 |
2011/12/02 | 780 | 801 | 775 | 798 | 71,000 |
2011/12/01 | 788 | 788 | 773 | 774 | 31,000 |
2011/11/30 | 775 | 780 | 765 | 765 | 36,000 |
2011/11/29 | 759 | 762 | 747 | 762 | 10,000 |
2011/11/28 | 736 | 764 | 736 | 757 | 21,000 |
2011/11/25 | 779 | 779 | 746 | 750 | 56,000 |
2011/11/24 | 765 | 775 | 765 | 766 | 20,000 |
2011/11/22 | 780 | 791 | 780 | 781 | 28,000 |
2011/11/21 | 769 | 791 | 769 | 791 | 25,000 |
2011/11/18 | 760 | 769 | 751 | 769 | 35,000 |
2011/11/17 | 773 | 774 | 746 | 769 | 80,000 |
2011/11/16 | 780 | 805 | 780 | 781 | 86,000 |
2011/11/15 | 780 | 781 | 759 | 780 | 12,000 |
2011/11/14 | 748 | 796 | 748 | 796 | 37,000 |
2011/11/11 | 705 | 742 | 704 | 742 | 28,000 |
2011/11/10 | 731 | 740 | 698 | 698 | 95,000 |
2011/11/09 | 751 | 772 | 745 | 745 | 37,000 |
2011/11/08 | 768 | 777 | 750 | 751 | 31,000 |
2011/11/07 | 751 | 800 | 750 | 758 | 83,000 |
2011/11/04 | 780 | 781 | 751 | 751 | 39,000 |
2011/11/02 | 790 | 791 | 771 | 780 | 31,000 |
2011/11/01 | 791 | 822 | 777 | 800 | 49,000 |
2011/10/31 | 820 | 830 | 789 | 791 | 57,000 |
2011/10/28 | 840 | 840 | 810 | 830 | 98,000 |
2011/10/27 | 811 | 830 | 791 | 829 | 266,000 |
2011/10/26 | 788 | 809 | 769 | 794 | 93,000 |
2011/10/25 | 752 | 795 | 752 | 788 | 94,000 |
2011/10/24 | 798 | 798 | 730 | 752 | 165,000 |
2011/10/21 | 750 | 820 | 748 | 798 | 290,000 |
2011/10/20 | 685 | 734 | 682 | 730 | 212,000 |
2011/10/19 | 665 | 690 | 657 | 671 | 55,000 |
2011/10/18 | 640 | 660 | 636 | 660 | 12,000 |
2011/10/17 | 660 | 665 | 633 | 650 | 39,000 |
2011/10/14 | 670 | 680 | 655 | 660 | 38,000 |
2011/10/13 | 685 | 685 | 660 | 663 | 55,000 |
2011/10/12 | 655 | 685 | 650 | 680 | 48,000 |
2011/10/11 | 651 | 670 | 649 | 655 | 66,000 |
2011/10/07 | 620 | 654 | 620 | 631 | 92,000 |
2011/10/06 | 583 | 634 | 583 | 600 | 72,000 |
2011/10/05 | 553 | 560 | 553 | 560 | 7,000 |
2011/10/04 | 560 | 560 | 560 | 560 | 5,000 |
2011/10/03 | 537 | 560 | 537 | 560 | 29,000 |
2011/09/30 | 575 | 589 | 575 | 577 | 14,000 |
2011/09/29 | 550 | 575 | 550 | 575 | 20,000 |
2011/09/28 | 598 | 598 | 567 | 575 | 15,000 |
2011/09/27 | 570 | 580 | 550 | 550 | 16,000 |
2011/09/26 | 585 | 585 | 540 | 540 | 25,000 |
2011/09/22 | 585 | 595 | 585 | 591 | 10,000 |
2011/09/21 | 570 | 615 | 570 | 605 | 53,000 |
2011/09/20 | 570 | 570 | 563 | 567 | 10,000 |
2011/09/16 | 528 | 570 | 528 | 568 | 20,000 |
2011/09/15 | 521 | 549 | 512 | 545 | 55,000 |
2011/09/14 | 619 | 619 | 513 | 519 | 135,000 |
2011/09/13 | 630 | 630 | 603 | 609 | 40,000 |
2011/09/12 | 624 | 632 | 623 | 632 | 11,000 |
2011/09/09 | 630 | 636 | 620 | 621 | 20,000 |
2011/09/08 | 630 | 631 | 630 | 631 | 8,000 |
2011/09/07 | 631 | 631 | 620 | 629 | 14,000 |
2011/09/06 | 630 | 632 | 620 | 631 | 31,000 |
2011/09/05 | 632 | 640 | 626 | 626 | 17,000 |
2011/09/02 | 642 | 645 | 636 | 637 | 28,000 |
2011/09/01 | 649 | 658 | 637 | 650 | 39,000 |
2011/08/31 | 629 | 649 | 629 | 649 | 33,000 |
2011/08/30 | 623 | 627 | 616 | 627 | 11,000 |
2011/08/29 | 625 | 625 | 615 | 623 | 15,000 |
2011/08/26 | 627 | 628 | 611 | 628 | 53,000 |
2011/08/25 | 640 | 640 | 602 | 627 | 39,000 |
2011/08/24 | 619 | 640 | 609 | 640 | 80,000 |
2011/08/23 | 605 | 609 | 603 | 604 | 40,000 |
2011/08/22 | 608 | 612 | 603 | 603 | 32,000 |
2011/08/19 | 600 | 619 | 600 | 603 | 109,000 |
2011/08/18 | 549 | 620 | 549 | 585 | 181,000 |
2011/08/17 | 528 | 545 | 528 | 545 | 79,000 |
2011/08/16 | 520 | 523 | 513 | 523 | 45,000 |
2011/08/15 | 516 | 518 | 516 | 516 | 18,000 |
2011/08/12 | 526 | 529 | 515 | 515 | 27,000 |
2011/08/11 | 510 | 525 | 510 | 520 | 32,000 |
2011/08/10 | 524 | 524 | 515 | 516 | 12,000 |
2011/08/09 | 499 | 519 | 495 | 518 | 29,000 |
2011/08/08 | 527 | 542 | 516 | 520 | 56,000 |
2011/08/05 | 535 | 545 | 501 | 535 | 58,000 |
2011/08/04 | 518 | 550 | 518 | 545 | 102,000 |
2011/08/03 | 520 | 523 | 512 | 520 | 45,000 |
2011/08/02 | 500 | 525 | 496 | 520 | 95,000 |
2011/08/01 | 492 | 506 | 492 | 495 | 14,000 |
2011/07/29 | 493 | 496 | 486 | 487 | 13,000 |
2011/07/28 | 501 | 503 | 497 | 497 | 14,000 |
2011/07/27 | 502 | 504 | 502 | 504 | 8,000 |
2011/07/26 | 499 | 505 | 499 | 505 | 8,000 |
2011/07/25 | 509 | 509 | 500 | 500 | 9,000 |
2011/07/22 | 506 | 510 | 506 | 509 | 22,000 |
2011/07/21 | 514 | 514 | 501 | 506 | 23,000 |
2011/07/20 | 517 | 517 | 505 | 514 | 25,000 |
2011/07/19 | 490 | 517 | 470 | 517 | 79,000 |
2011/07/15 | 494 | 500 | 480 | 490 | 94,000 |
2011/07/14 | 438 | 503 | 438 | 498 | 180,000 |
2011/07/13 | 438 | 444 | 438 | 442 | 13,000 |
2011/07/12 | 431 | 433 | 430 | 432 | 10,000 |
2011/07/11 | 431 | 432 | 431 | 431 | 7,000 |
2011/07/08 | 435 | 438 | 433 | 433 | 8,000 |
2011/07/07 | 438 | 438 | 432 | 432 | 22,000 |
2011/07/06 | 440 | 440 | 437 | 438 | 17,000 |
2011/07/05 | 445 | 447 | 442 | 443 | 23,000 |
2011/07/04 | 447 | 450 | 445 | 445 | 10,000 |
2011/07/01 | 437 | 445 | 437 | 445 | 11,000 |
2011/06/30 | 439 | 444 | 439 | 444 | 6,000 |
2011/06/29 | 441 | 442 | 441 | 442 | 7,000 |
2011/06/28 | 441 | 446 | 439 | 441 | 14,000 |
2011/06/27 | 442 | 444 | 441 | 444 | 8,000 |
2011/06/24 | 437 | 440 | 437 | 440 | 2,000 |
2011/06/23 | 438 | 440 | 437 | 437 | 18,000 |
2011/06/22 | 445 | 446 | 444 | 446 | 6,000 |
2011/06/21 | 459 | 459 | 440 | 440 | 11,000 |
2011/06/20 | 445 | 448 | 445 | 445 | 12,000 |
2011/06/17 | 443 | 465 | 443 | 451 | 94,000 |
2011/06/16 | 442 | 442 | 434 | 435 | 4,000 |
2011/06/15 | 440 | 443 | 440 | 443 | 2,000 |
2011/06/14 | 430 | 440 | 430 | 440 | 11,000 |
2011/06/13 | 435 | 435 | 431 | 432 | 5,000 |
2011/06/10 | 435 | 435 | 435 | 435 | 1,000 |
2011/06/09 | 0 | 0 | 0 | 440 | 0 |
2011/06/08 | 434 | 440 | 434 | 440 | 15,000 |
2011/06/07 | 435 | 435 | 434 | 434 | 3,000 |
2011/06/06 | 431 | 444 | 431 | 435 | 11,000 |
2011/06/03 | 433 | 436 | 433 | 434 | 3,000 |
2011/06/02 | 430 | 441 | 430 | 441 | 7,000 |
2011/06/01 | 445 | 445 | 432 | 432 | 30,000 |
2011/05/31 | 445 | 450 | 441 | 445 | 28,000 |
2011/05/30 | 440 | 446 | 440 | 446 | 13,000 |
2011/05/27 | 445 | 446 | 440 | 440 | 9,000 |
2011/05/26 | 455 | 458 | 450 | 450 | 15,000 |
2011/05/25 | 435 | 460 | 435 | 455 | 68,000 |
2011/05/24 | 423 | 431 | 423 | 430 | 3,000 |
2011/05/23 | 439 | 439 | 422 | 426 | 10,000 |
2011/05/20 | 432 | 440 | 432 | 434 | 19,000 |
2011/05/19 | 438 | 440 | 438 | 440 | 2,000 |
2011/05/18 | 440 | 440 | 437 | 439 | 6,000 |
2011/05/17 | 446 | 449 | 445 | 445 | 6,000 |
2011/05/16 | 445 | 448 | 432 | 446 | 15,000 |
2011/05/13 | 454 | 455 | 439 | 445 | 16,000 |
2011/05/12 | 444 | 450 | 444 | 450 | 9,000 |
2011/05/11 | 450 | 455 | 440 | 441 | 11,000 |
2011/05/10 | 450 | 461 | 450 | 455 | 43,000 |
2011/05/09 | 432 | 458 | 432 | 450 | 41,000 |
2011/05/06 | 420 | 422 | 410 | 417 | 29,000 |
2011/05/02 | 435 | 435 | 422 | 422 | 42,000 |
2011/04/28 | 443 | 452 | 430 | 434 | 44,000 |
2011/04/27 | 433 | 452 | 433 | 441 | 36,000 |
2011/04/26 | 451 | 451 | 431 | 431 | 47,000 |
2011/04/25 | 458 | 460 | 456 | 456 | 8,000 |
2011/04/22 | 465 | 471 | 458 | 458 | 12,000 |
2011/04/21 | 470 | 470 | 447 | 447 | 41,000 |
2011/04/20 | 470 | 476 | 470 | 473 | 31,000 |
2011/04/19 | 460 | 476 | 459 | 460 | 47,000 |
2011/04/18 | 448 | 458 | 445 | 450 | 37,000 |
2011/04/15 | 437 | 443 | 437 | 438 | 5,000 |
2011/04/14 | 436 | 445 | 436 | 445 | 17,000 |
2011/04/13 | 425 | 444 | 424 | 436 | 35,000 |
2011/04/12 | 418 | 423 | 415 | 423 | 16,000 |
2011/04/11 | 410 | 424 | 400 | 424 | 54,000 |
2011/04/08 | 423 | 423 | 405 | 410 | 25,000 |
2011/04/07 | 416 | 421 | 406 | 421 | 35,000 |
2011/04/06 | 398 | 417 | 398 | 413 | 46,000 |
2011/04/05 | 390 | 390 | 381 | 390 | 30,000 |
2011/04/04 | 400 | 400 | 380 | 390 | 14,000 |
2011/04/01 | 401 | 401 | 400 | 400 | 6,000 |
2011/03/31 | 401 | 401 | 396 | 401 | 14,000 |
2011/03/30 | 390 | 401 | 390 | 395 | 9,000 |
2011/03/29 | 357 | 399 | 357 | 390 | 34,000 |
2011/03/28 | 375 | 375 | 365 | 365 | 30,000 |
2011/03/25 | 380 | 380 | 369 | 380 | 60,000 |
2011/03/24 | 409 | 409 | 382 | 387 | 60,000 |
2011/03/23 | 423 | 423 | 404 | 409 | 46,000 |
2011/03/22 | 418 | 419 | 405 | 415 | 52,000 |
2011/03/18 | 390 | 405 | 384 | 385 | 47,000 |
2011/03/17 | 314 | 390 | 305 | 377 | 87,000 |
2011/03/16 | 300 | 360 | 296 | 310 | 88,000 |
2011/03/15 | 293 | 343 | 293 | 311 | 234,000 |
2011/03/14 | 373 | 382 | 373 | 373 | 109,000 |
2011/03/11 | 451 | 477 | 451 | 453 | 42,000 |
2011/03/10 | 471 | 471 | 455 | 455 | 48,000 |
2011/03/09 | 481 | 484 | 474 | 480 | 39,000 |
2011/03/08 | 492 | 492 | 481 | 481 | 43,000 |
2011/03/07 | 502 | 502 | 495 | 495 | 21,000 |
2011/03/04 | 494 | 498 | 494 | 494 | 16,000 |
2011/03/03 | 489 | 502 | 489 | 497 | 37,000 |
2011/03/02 | 495 | 495 | 490 | 491 | 18,000 |
2011/03/01 | 502 | 503 | 494 | 497 | 43,000 |
2011/02/28 | 500 | 503 | 497 | 503 | 15,000 |
2011/02/25 | 500 | 500 | 498 | 500 | 20,000 |
2011/02/24 | 501 | 506 | 499 | 506 | 33,000 |
2011/02/23 | 502 | 502 | 494 | 500 | 27,000 |
2011/02/22 | 505 | 507 | 501 | 502 | 24,000 |
2011/02/21 | 510 | 510 | 506 | 507 | 17,000 |
2011/02/18 | 520 | 520 | 511 | 514 | 42,000 |
2011/02/17 | 524 | 524 | 520 | 520 | 29,000 |
2011/02/16 | 529 | 530 | 519 | 524 | 31,000 |
2011/02/15 | 522 | 527 | 520 | 527 | 48,000 |
2011/02/14 | 520 | 522 | 516 | 520 | 14,000 |
2011/02/10 | 505 | 514 | 505 | 514 | 41,000 |
2011/02/09 | 505 | 509 | 505 | 505 | 7,000 |
2011/02/08 | 502 | 506 | 502 | 505 | 74,000 |
2011/02/07 | 499 | 499 | 490 | 493 | 27,000 |
2011/02/04 | 502 | 504 | 494 | 502 | 25,000 |
2011/02/03 | 504 | 504 | 502 | 502 | 3,000 |
2011/02/02 | 507 | 507 | 504 | 504 | 7,000 |
2011/02/01 | 500 | 507 | 497 | 507 | 10,000 |
2011/01/31 | 498 | 500 | 495 | 498 | 22,000 |
2011/01/28 | 499 | 500 | 495 | 500 | 17,000 |
2011/01/27 | 507 | 507 | 502 | 505 | 5,000 |
2011/01/26 | 501 | 501 | 497 | 501 | 11,000 |
2011/01/25 | 497 | 504 | 495 | 501 | 12,000 |
2011/01/24 | 511 | 511 | 490 | 497 | 53,000 |
2011/01/21 | 522 | 522 | 492 | 511 | 57,000 |
2011/01/20 | 533 | 533 | 520 | 530 | 23,000 |
2011/01/19 | 535 | 537 | 527 | 534 | 51,000 |
2011/01/18 | 527 | 538 | 525 | 535 | 55,000 |
2011/01/17 | 542 | 543 | 520 | 527 | 59,000 |
2011/01/14 | 510 | 539 | 510 | 539 | 268,000 |
2011/01/13 | 510 | 530 | 508 | 520 | 136,000 |
2011/01/12 | 516 | 516 | 504 | 506 | 47,000 |
2011/01/11 | 505 | 514 | 502 | 508 | 52,000 |
2011/01/07 | 500 | 510 | 496 | 507 | 58,000 |
2011/01/06 | 522 | 522 | 498 | 498 | 122,000 |
2011/01/05 | 520 | 529 | 516 | 518 | 55,000 |
2011/01/04 | 525 | 537 | 525 | 527 | 48,000 |