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 |
---|---|---|---|---|---|
2013/12/30 | 4,385 | 4,455 | 4,335 | 4,450 | 145,800 |
2013/12/27 | 4,400 | 4,400 | 4,305 | 4,335 | 108,100 |
2013/12/26 | 4,425 | 4,435 | 4,320 | 4,340 | 163,000 |
2013/12/25 | 4,545 | 4,545 | 4,370 | 4,410 | 215,400 |
2013/12/24 | 4,500 | 4,565 | 4,465 | 4,525 | 377,600 |
2013/12/20 | 4,480 | 4,540 | 4,440 | 4,460 | 169,400 |
2013/12/19 | 4,540 | 4,590 | 4,465 | 4,485 | 186,200 |
2013/12/18 | 4,415 | 4,600 | 4,405 | 4,515 | 462,400 |
2013/12/17 | 4,320 | 4,410 | 4,320 | 4,385 | 208,600 |
2013/12/16 | 4,230 | 4,335 | 4,230 | 4,295 | 117,500 |
2013/12/13 | 4,340 | 4,405 | 4,285 | 4,300 | 272,600 |
2013/12/12 | 4,255 | 4,380 | 4,235 | 4,340 | 378,400 |
2013/12/11 | 4,260 | 4,280 | 4,155 | 4,230 | 171,700 |
2013/12/10 | 4,210 | 4,280 | 4,190 | 4,270 | 241,000 |
2013/12/09 | 3,960 | 4,255 | 3,955 | 4,240 | 626,600 |
2013/12/06 | 3,830 | 3,990 | 3,810 | 3,955 | 639,600 |
2013/12/05 | 4,170 | 4,300 | 4,095 | 4,130 | 468,300 |
2013/12/04 | 4,170 | 4,220 | 4,145 | 4,170 | 176,400 |
2013/12/03 | 4,140 | 4,220 | 4,115 | 4,200 | 249,000 |
2013/12/02 | 4,000 | 4,125 | 3,990 | 4,100 | 199,600 |
2013/11/29 | 3,990 | 4,050 | 3,970 | 3,990 | 98,000 |
2013/11/28 | 4,120 | 4,120 | 4,015 | 4,030 | 105,600 |
2013/11/27 | 4,050 | 4,225 | 4,020 | 4,115 | 437,400 |
2013/11/26 | 3,865 | 4,080 | 3,810 | 4,030 | 283,500 |
2013/11/25 | 3,855 | 3,890 | 3,840 | 3,865 | 97,200 |
2013/11/22 | 3,890 | 3,935 | 3,830 | 3,845 | 133,100 |
2013/11/21 | 3,920 | 3,930 | 3,850 | 3,895 | 194,300 |
2013/11/20 | 3,810 | 3,950 | 3,795 | 3,935 | 193,300 |
2013/11/19 | 3,855 | 3,855 | 3,755 | 3,810 | 115,900 |
2013/11/18 | 3,830 | 3,850 | 3,760 | 3,835 | 93,300 |
2013/11/15 | 3,810 | 3,875 | 3,805 | 3,830 | 120,400 |
2013/11/14 | 3,810 | 3,860 | 3,790 | 3,815 | 108,500 |
2013/11/13 | 3,875 | 3,970 | 3,805 | 3,820 | 146,900 |
2013/11/12 | 3,780 | 3,905 | 3,780 | 3,885 | 144,300 |
2013/11/11 | 3,800 | 3,815 | 3,720 | 3,785 | 151,600 |
2013/11/08 | 3,750 | 3,825 | 3,730 | 3,745 | 120,400 |
2013/11/07 | 3,785 | 3,840 | 3,720 | 3,760 | 154,000 |
2013/11/06 | 3,950 | 3,950 | 3,775 | 3,800 | 262,800 |
2013/11/05 | 3,755 | 3,965 | 3,700 | 3,955 | 285,500 |
2013/11/01 | 3,890 | 3,915 | 3,705 | 3,760 | 365,400 |
2013/10/31 | 3,915 | 4,030 | 3,875 | 3,890 | 146,500 |
2013/10/30 | 3,920 | 4,085 | 3,905 | 3,955 | 214,000 |
2013/10/29 | 3,960 | 4,070 | 3,890 | 3,960 | 274,200 |
2013/10/28 | 4,250 | 4,275 | 3,820 | 4,020 | 731,100 |
2013/10/25 | 4,240 | 4,400 | 4,100 | 4,300 | 689,000 |
2013/10/24 | 3,945 | 4,200 | 3,855 | 4,195 | 887,900 |
2013/10/23 | 3,700 | 3,905 | 3,665 | 3,905 | 523,100 |
2013/10/22 | 3,720 | 3,730 | 3,610 | 3,670 | 163,000 |
2013/10/21 | 3,680 | 3,800 | 3,670 | 3,720 | 380,800 |
2013/10/18 | 3,555 | 3,640 | 3,500 | 3,640 | 240,700 |
2013/10/17 | 3,445 | 3,600 | 3,445 | 3,530 | 523,100 |
2013/10/16 | 3,305 | 3,370 | 3,300 | 3,350 | 286,200 |
2013/10/15 | 3,365 | 3,380 | 3,280 | 3,315 | 215,900 |
2013/10/11 | 3,450 | 3,460 | 3,220 | 3,365 | 783,600 |
2013/10/10 | 3,395 | 3,430 | 3,370 | 3,390 | 195,600 |
2013/10/09 | 3,395 | 3,425 | 3,370 | 3,380 | 156,200 |
2013/10/08 | 3,360 | 3,440 | 3,360 | 3,405 | 168,300 |
2013/10/07 | 3,370 | 3,540 | 3,250 | 3,400 | 602,100 |
2013/10/04 | 3,420 | 3,490 | 3,400 | 3,440 | 155,300 |
2013/10/03 | 3,520 | 3,560 | 3,475 | 3,480 | 206,200 |
2013/10/02 | 3,695 | 3,715 | 3,580 | 3,590 | 187,800 |
2013/10/01 | 3,685 | 3,730 | 3,670 | 3,670 | 171,000 |
2013/09/30 | 3,745 | 3,745 | 3,640 | 3,690 | 172,800 |
2013/09/27 | 3,775 | 3,785 | 3,720 | 3,770 | 175,100 |
2013/09/26 | 3,755 | 3,790 | 3,750 | 3,770 | 239,100 |
2013/09/25 | 3,680 | 3,765 | 3,665 | 3,760 | 242,200 |
2013/09/24 | 3,580 | 3,655 | 3,565 | 3,650 | 143,300 |
2013/09/20 | 3,710 | 3,720 | 3,540 | 3,580 | 181,500 |
2013/09/19 | 3,640 | 3,665 | 3,585 | 3,660 | 216,400 |
2013/09/18 | 3,500 | 3,555 | 3,480 | 3,510 | 93,000 |
2013/09/17 | 3,440 | 3,575 | 3,420 | 3,495 | 221,100 |
2013/09/13 | 3,465 | 3,465 | 3,385 | 3,415 | 191,700 |
2013/09/12 | 3,500 | 3,535 | 3,385 | 3,395 | 215,800 |
2013/09/11 | 3,515 | 3,570 | 3,465 | 3,545 | 142,900 |
2013/09/10 | 3,605 | 3,615 | 3,420 | 3,445 | 225,800 |
2013/09/09 | 3,535 | 3,675 | 3,485 | 3,600 | 339,800 |
2013/09/06 | 3,760 | 3,760 | 3,395 | 3,475 | 520,200 |
2013/09/05 | 3,700 | 3,830 | 3,695 | 3,755 | 345,400 |
2013/09/04 | 3,550 | 3,660 | 3,510 | 3,655 | 163,400 |
2013/09/03 | 3,595 | 3,595 | 3,510 | 3,580 | 202,500 |
2013/09/02 | 3,380 | 3,550 | 3,370 | 3,515 | 204,500 |
2013/08/30 | 3,265 | 3,460 | 3,265 | 3,450 | 506,400 |
2013/08/29 | 3,290 | 3,310 | 3,160 | 3,200 | 310,900 |
2013/08/28 | 3,230 | 3,330 | 3,135 | 3,295 | 361,000 |
2013/08/27 | 3,520 | 3,520 | 3,365 | 3,410 | 264,300 |
2013/08/26 | 3,630 | 3,630 | 3,500 | 3,510 | 205,400 |
2013/08/23 | 3,845 | 3,850 | 3,610 | 3,645 | 227,300 |
2013/08/22 | 3,730 | 3,820 | 3,565 | 3,755 | 282,300 |
2013/08/21 | 3,850 | 4,030 | 3,750 | 3,790 | 577,600 |
2013/08/20 | 3,560 | 3,780 | 3,540 | 3,775 | 362,300 |
2013/08/19 | 3,480 | 3,680 | 3,475 | 3,615 | 403,900 |
2013/08/16 | 3,210 | 3,570 | 3,205 | 3,500 | 585,800 |
2013/08/15 | 3,300 | 3,345 | 3,200 | 3,210 | 448,700 |
2013/08/14 | 3,450 | 3,570 | 3,090 | 3,360 | 1,310,800 |
2013/08/13 | 3,650 | 3,670 | 3,465 | 3,490 | 444,600 |
2013/08/12 | 3,735 | 3,750 | 3,650 | 3,695 | 219,900 |
2013/08/09 | 3,650 | 3,730 | 3,645 | 3,710 | 194,500 |
2013/08/08 | 3,705 | 3,795 | 3,620 | 3,625 | 340,000 |
2013/08/07 | 3,850 | 3,870 | 3,725 | 3,745 | 358,200 |
2013/08/06 | 4,030 | 4,030 | 3,730 | 3,920 | 644,500 |
2013/08/05 | 4,000 | 4,175 | 3,990 | 4,175 | 146,800 |
2013/08/02 | 3,970 | 4,110 | 3,905 | 4,070 | 172,900 |
2013/08/01 | 3,890 | 3,950 | 3,730 | 3,905 | 392,900 |
2013/07/31 | 4,170 | 4,170 | 3,810 | 3,900 | 471,000 |
2013/07/30 | 4,175 | 4,180 | 4,070 | 4,140 | 373,900 |
2013/07/29 | 4,300 | 4,300 | 4,150 | 4,175 | 203,100 |
2013/07/26 | 4,265 | 4,270 | 4,210 | 4,230 | 270,600 |
2013/07/25 | 4,535 | 4,535 | 4,300 | 4,310 | 481,200 |
2013/07/24 | 4,470 | 4,550 | 4,460 | 4,510 | 383,600 |
2013/07/23 | 4,200 | 4,445 | 4,200 | 4,400 | 297,200 |
2013/07/22 | 4,260 | 4,275 | 4,150 | 4,200 | 218,400 |
2013/07/19 | 4,395 | 4,420 | 4,105 | 4,210 | 423,200 |
2013/07/18 | 4,460 | 4,475 | 4,360 | 4,390 | 203,300 |
2013/07/17 | 4,320 | 4,520 | 4,320 | 4,415 | 279,300 |
2013/07/16 | 4,480 | 4,520 | 4,300 | 4,365 | 413,300 |
2013/07/12 | 4,760 | 4,835 | 4,430 | 4,535 | 15,200 |
2013/07/11 | 5,110 | 5,110 | 4,715 | 4,755 | 21,200 |
2013/07/10 | 5,170 | 5,200 | 5,120 | 5,180 | 4,800 |
2013/07/09 | 4,980 | 5,120 | 4,915 | 5,090 | 4,600 |
2013/07/08 | 5,050 | 5,140 | 4,990 | 5,070 | 6,700 |
2013/07/05 | 5,190 | 5,190 | 5,000 | 5,150 | 4,700 |
2013/07/04 | 5,100 | 5,180 | 5,070 | 5,180 | 3,100 |
2013/07/03 | 5,230 | 5,230 | 5,020 | 5,150 | 7,000 |
2013/07/02 | 4,990 | 5,130 | 4,990 | 5,130 | 13,700 |
2013/07/01 | 4,820 | 4,970 | 4,710 | 4,875 | 19,000 |
2013/06/28 | 4,665 | 4,750 | 4,615 | 4,750 | 22,700 |
2013/06/27 | 4,510 | 4,755 | 4,445 | 4,660 | 99,300 |
2013/06/26 | 4,410 | 4,630 | 4,375 | 4,440 | 35,900 |
2013/06/25 | 4,265 | 4,350 | 4,200 | 4,340 | 19,000 |
2013/06/24 | 4,310 | 4,450 | 4,230 | 4,265 | 24,200 |
2013/06/21 | 4,055 | 4,245 | 4,000 | 4,240 | 21,600 |
2013/06/20 | 4,100 | 4,270 | 4,100 | 4,195 | 27,300 |
2013/06/19 | 4,500 | 4,500 | 4,100 | 4,200 | 50,800 |
2013/06/18 | 4,600 | 4,650 | 4,435 | 4,470 | 9,500 |
2013/06/17 | 4,565 | 4,565 | 4,450 | 4,525 | 18,100 |
2013/06/14 | 4,800 | 4,800 | 4,425 | 4,585 | 27,400 |
2013/06/13 | 4,840 | 4,840 | 4,510 | 4,620 | 15,400 |
2013/06/12 | 4,740 | 4,880 | 4,640 | 4,865 | 11,600 |
2013/06/11 | 4,885 | 4,900 | 4,755 | 4,840 | 13,700 |
2013/06/10 | 4,750 | 4,860 | 4,705 | 4,850 | 17,000 |
2013/06/07 | 4,610 | 4,670 | 4,265 | 4,540 | 34,700 |
2013/06/06 | 5,140 | 5,140 | 4,770 | 4,845 | 31,700 |
2013/06/05 | 5,050 | 5,250 | 5,010 | 5,220 | 43,800 |
2013/06/04 | 5,060 | 5,220 | 4,990 | 5,040 | 19,800 |
2013/06/03 | 5,230 | 5,300 | 5,110 | 5,190 | 22,400 |
2013/05/31 | 5,220 | 5,310 | 5,160 | 5,220 | 40,400 |
2013/05/30 | 5,150 | 5,190 | 4,990 | 5,080 | 30,500 |
2013/05/29 | 4,990 | 5,100 | 4,990 | 5,060 | 176,900 |
2013/05/28 | 4,960 | 5,100 | 4,870 | 4,930 | 253,200 |
2013/05/27 | 5,020 | 5,170 | 4,800 | 4,990 | 176,500 |
2013/05/24 | 5,150 | 5,440 | 4,590 | 5,100 | 524,600 |
2013/05/23 | 5,480 | 5,510 | 5,100 | 5,100 | 362,200 |
2013/05/22 | 5,460 | 5,480 | 5,440 | 5,440 | 245,100 |
2013/05/21 | 5,560 | 5,690 | 5,450 | 5,470 | 299,900 |
2013/05/20 | 5,710 | 5,720 | 5,550 | 5,600 | 208,300 |
2013/05/17 | 5,350 | 5,640 | 5,260 | 5,560 | 159,500 |
2013/05/16 | 5,600 | 5,640 | 5,180 | 5,440 | 340,800 |
2013/05/15 | 5,820 | 5,830 | 5,520 | 5,550 | 290,800 |
2013/05/14 | 5,910 | 5,910 | 5,740 | 5,880 | 188,200 |
2013/05/13 | 6,020 | 6,020 | 5,830 | 5,900 | 549,500 |
2013/05/10 | 5,530 | 5,590 | 5,440 | 5,460 | 139,100 |
2013/05/09 | 5,650 | 5,710 | 5,500 | 5,600 | 141,000 |
2013/05/08 | 5,750 | 5,750 | 5,550 | 5,650 | 211,000 |
2013/05/07 | 5,750 | 5,800 | 5,650 | 5,750 | 192,500 |
2013/05/02 | 5,560 | 5,880 | 5,490 | 5,750 | 338,600 |
2013/05/01 | 5,760 | 5,840 | 5,560 | 5,620 | 267,600 |
2013/04/30 | 5,850 | 5,850 | 5,710 | 5,760 | 264,400 |
2013/04/26 | 5,800 | 5,880 | 5,560 | 5,810 | 446,700 |
2013/04/25 | 5,900 | 5,900 | 5,600 | 5,700 | 471,500 |
2013/04/24 | 5,390 | 5,950 | 5,300 | 5,930 | 1,057,000 |
2013/04/23 | 5,040 | 5,310 | 5,010 | 5,300 | 675,000 |
2013/04/22 | 4,990 | 5,020 | 4,955 | 4,980 | 167,900 |
2013/04/19 | 4,990 | 5,010 | 4,960 | 5,000 | 108,600 |
2013/04/18 | 5,010 | 5,040 | 4,960 | 4,990 | 142,700 |
2013/04/17 | 4,950 | 5,070 | 4,930 | 5,000 | 127,800 |
2013/04/16 | 4,950 | 4,985 | 4,900 | 4,915 | 117,700 |
2013/04/15 | 5,000 | 5,100 | 5,000 | 5,010 | 111,500 |
2013/04/12 | 5,230 | 5,250 | 5,010 | 5,050 | 310,700 |
2013/04/11 | 5,190 | 5,200 | 5,060 | 5,150 | 147,000 |
2013/04/10 | 5,040 | 5,190 | 5,040 | 5,170 | 157,800 |
2013/04/09 | 5,090 | 5,150 | 5,000 | 5,040 | 270,400 |
2013/04/08 | 5,200 | 5,200 | 5,070 | 5,120 | 276,100 |
2013/04/05 | 5,340 | 5,370 | 5,100 | 5,110 | 681,400 |
2013/04/04 | 4,800 | 4,935 | 4,735 | 4,860 | 214,600 |
2013/04/03 | 4,960 | 4,970 | 4,795 | 4,890 | 155,100 |
2013/04/02 | 4,700 | 4,960 | 4,660 | 4,940 | 245,600 |
2013/04/01 | 5,040 | 5,080 | 4,710 | 4,780 | 253,500 |
2013/03/29 | 5,160 | 5,190 | 5,010 | 5,110 | 121,000 |
2013/03/28 | 5,120 | 5,260 | 5,100 | 5,200 | 308,700 |
2013/03/27 | 4,935 | 5,170 | 4,925 | 5,100 | 316,400 |
2013/03/26 | 4,880 | 4,930 | 4,815 | 4,870 | 148,900 |
2013/03/25 | 4,950 | 4,985 | 4,770 | 4,840 | 200,500 |
2013/03/22 | 4,880 | 4,990 | 4,825 | 4,905 | 339,100 |
2013/03/21 | 4,850 | 4,890 | 4,700 | 4,810 | 333,800 |
2013/03/19 | 5,000 | 5,000 | 4,855 | 4,890 | 251,500 |
2013/03/18 | 4,810 | 5,000 | 4,800 | 5,000 | 592,300 |
2013/03/15 | 5,250 | 5,250 | 5,110 | 5,150 | 124,900 |
2013/03/14 | 5,120 | 5,200 | 5,080 | 5,130 | 146,900 |
2013/03/13 | 5,200 | 5,290 | 5,020 | 5,120 | 247,600 |
2013/03/12 | 5,420 | 5,420 | 5,100 | 5,200 | 297,700 |
2013/03/11 | 5,450 | 5,450 | 5,270 | 5,350 | 254,800 |
2013/03/08 | 5,210 | 5,490 | 5,100 | 5,200 | 567,700 |
2013/03/07 | 4,945 | 5,230 | 4,910 | 5,210 | 631,600 |
2013/03/06 | 4,800 | 4,865 | 4,650 | 4,770 | 274,200 |
2013/03/05 | 4,905 | 4,925 | 4,760 | 4,830 | 181,800 |
2013/03/04 | 4,930 | 4,970 | 4,875 | 4,905 | 171,400 |
2013/03/01 | 4,880 | 4,980 | 4,710 | 4,880 | 406,000 |
2013/02/28 | 4,540 | 4,900 | 4,510 | 4,860 | 634,100 |
2013/02/27 | 4,335 | 4,535 | 4,335 | 4,490 | 369,800 |
2013/02/26 | 4,260 | 4,390 | 4,255 | 4,365 | 209,500 |
2013/02/25 | 4,350 | 4,385 | 4,265 | 4,330 | 241,500 |
2013/02/22 | 4,175 | 4,385 | 4,110 | 4,290 | 561,700 |
2013/02/21 | 3,900 | 4,190 | 3,900 | 4,175 | 362,100 |
2013/02/20 | 3,995 | 3,995 | 3,825 | 3,915 | 168,500 |
2013/02/19 | 3,640 | 4,165 | 3,625 | 3,975 | 606,100 |
2013/02/18 | 3,650 | 3,670 | 3,605 | 3,650 | 101,000 |
2013/02/15 | 3,730 | 3,750 | 3,600 | 3,685 | 92,900 |
2013/02/14 | 3,620 | 3,745 | 3,620 | 3,700 | 57,400 |
2013/02/13 | 3,750 | 3,750 | 3,600 | 3,640 | 129,700 |
2013/02/12 | 3,770 | 3,800 | 3,690 | 3,750 | 160,200 |
2013/02/08 | 3,650 | 3,810 | 3,650 | 3,745 | 159,200 |
2013/02/07 | 3,700 | 3,730 | 3,650 | 3,670 | 141,400 |
2013/02/06 | 3,780 | 3,790 | 3,595 | 3,750 | 239,400 |
2013/02/05 | 3,780 | 3,860 | 3,740 | 3,860 | 143,300 |
2013/02/04 | 3,890 | 3,910 | 3,810 | 3,830 | 200,800 |
2013/02/01 | 3,950 | 3,985 | 3,810 | 3,935 | 306,000 |
2013/01/31 | 3,800 | 3,960 | 3,770 | 3,950 | 351,000 |
2013/01/30 | 3,850 | 3,870 | 3,700 | 3,845 | 251,000 |
2013/01/29 | 3,900 | 3,995 | 3,740 | 3,795 | 530,000 |
2013/01/28 | 3,610 | 3,845 | 3,585 | 3,825 | 751,000 |
2013/01/25 | 3,565 | 3,615 | 3,480 | 3,575 | 292,000 |
2013/01/24 | 3,410 | 3,595 | 3,390 | 3,550 | 641,000 |
2013/01/23 | 3,405 | 3,475 | 3,340 | 3,380 | 729,000 |
2013/01/22 | 3,120 | 3,475 | 3,095 | 3,475 | 752,000 |
2013/01/21 | 3,095 | 3,130 | 3,070 | 3,080 | 152,000 |
2013/01/18 | 3,045 | 3,090 | 3,010 | 3,070 | 143,000 |
2013/01/17 | 2,979 | 3,055 | 2,955 | 3,035 | 150,000 |
2013/01/16 | 3,060 | 3,065 | 2,900 | 2,948 | 236,000 |
2013/01/15 | 3,100 | 3,100 | 3,045 | 3,045 | 181,000 |
2013/01/11 | 3,120 | 3,140 | 3,035 | 3,075 | 514,000 |
2013/01/10 | 2,849 | 2,979 | 2,816 | 2,979 | 290,000 |
2013/01/09 | 2,751 | 2,920 | 2,750 | 2,783 | 431,000 |
2013/01/08 | 2,970 | 2,982 | 2,720 | 2,830 | 502,000 |
2013/01/07 | 3,045 | 3,045 | 2,950 | 2,969 | 319,000 |
2013/01/04 | 3,140 | 3,140 | 3,010 | 3,045 | 191,000 |