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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,840 | 5,850 | 5,730 | 5,810 | 35,100 |
| 2018/12/27 | 5,870 | 5,960 | 5,810 | 5,940 | 44,300 |
| 2018/12/26 | 5,730 | 5,870 | 5,600 | 5,670 | 70,000 |
| 2018/12/25 | 5,710 | 5,710 | 5,520 | 5,630 | 73,000 |
| 2018/12/21 | 6,070 | 6,070 | 5,820 | 5,830 | 49,500 |
| 2018/12/20 | 6,180 | 6,180 | 6,040 | 6,070 | 47,700 |
| 2018/12/19 | 6,160 | 6,290 | 6,100 | 6,210 | 63,800 |
| 2018/12/18 | 6,330 | 6,330 | 6,140 | 6,170 | 40,300 |
| 2018/12/17 | 6,380 | 6,450 | 6,320 | 6,400 | 50,300 |
| 2018/12/14 | 6,600 | 6,610 | 6,350 | 6,380 | 75,000 |
| 2018/12/13 | 6,650 | 6,680 | 6,590 | 6,610 | 41,600 |
| 2018/12/12 | 6,600 | 6,620 | 6,540 | 6,590 | 52,600 |
| 2018/12/11 | 6,720 | 6,720 | 6,570 | 6,580 | 45,700 |
| 2018/12/10 | 6,740 | 6,840 | 6,600 | 6,680 | 42,800 |
| 2018/12/07 | 6,640 | 6,860 | 6,640 | 6,840 | 97,100 |
| 2018/12/06 | 6,710 | 6,760 | 6,520 | 6,540 | 116,700 |
| 2018/12/05 | 6,850 | 6,890 | 6,760 | 6,760 | 75,300 |
| 2018/12/04 | 7,080 | 7,080 | 6,880 | 6,880 | 60,300 |
| 2018/12/03 | 7,090 | 7,120 | 7,000 | 7,070 | 42,400 |
| 2018/11/30 | 6,950 | 7,020 | 6,930 | 7,020 | 46,300 |
| 2018/11/29 | 7,020 | 7,090 | 6,910 | 6,910 | 49,200 |
| 2018/11/28 | 6,900 | 7,020 | 6,900 | 6,990 | 46,100 |
| 2018/11/27 | 6,940 | 7,020 | 6,840 | 6,880 | 44,000 |
| 2018/11/26 | 6,940 | 7,000 | 6,840 | 6,920 | 49,100 |
| 2018/11/22 | 6,880 | 6,950 | 6,800 | 6,940 | 34,200 |
| 2018/11/21 | 6,840 | 6,910 | 6,820 | 6,850 | 34,900 |
| 2018/11/20 | 6,770 | 6,900 | 6,730 | 6,850 | 61,200 |
| 2018/11/19 | 6,820 | 6,870 | 6,770 | 6,830 | 39,500 |
| 2018/11/16 | 6,810 | 6,860 | 6,740 | 6,790 | 53,600 |
| 2018/11/15 | 6,720 | 6,860 | 6,720 | 6,780 | 64,900 |
| 2018/11/14 | 6,850 | 6,950 | 6,810 | 6,830 | 69,900 |
| 2018/11/13 | 6,880 | 6,970 | 6,830 | 6,880 | 78,600 |
| 2018/11/12 | 6,890 | 7,020 | 6,890 | 6,940 | 67,500 |
| 2018/11/09 | 6,890 | 6,940 | 6,860 | 6,910 | 41,500 |
| 2018/11/08 | 6,750 | 6,920 | 6,750 | 6,890 | 50,500 |
| 2018/11/07 | 6,770 | 6,820 | 6,690 | 6,720 | 58,600 |
| 2018/11/06 | 6,600 | 6,780 | 6,570 | 6,760 | 85,900 |
| 2018/11/05 | 6,450 | 6,540 | 6,390 | 6,480 | 48,800 |
| 2018/11/02 | 6,330 | 6,530 | 6,310 | 6,510 | 66,100 |
| 2018/11/01 | 6,370 | 6,380 | 6,250 | 6,300 | 50,100 |
| 2018/10/31 | 6,240 | 6,420 | 6,170 | 6,410 | 105,100 |
| 2018/10/30 | 6,110 | 6,260 | 6,080 | 6,140 | 110,200 |
| 2018/10/29 | 6,260 | 6,340 | 6,050 | 6,060 | 109,200 |
| 2018/10/26 | 6,370 | 6,370 | 6,140 | 6,170 | 129,000 |
| 2018/10/25 | 6,330 | 6,470 | 6,290 | 6,360 | 107,700 |
| 2018/10/24 | 6,500 | 6,530 | 6,400 | 6,480 | 73,700 |
| 2018/10/23 | 6,360 | 6,430 | 6,350 | 6,430 | 75,500 |
| 2018/10/22 | 6,550 | 6,660 | 6,440 | 6,500 | 110,900 |
| 2018/10/19 | 6,570 | 6,630 | 6,410 | 6,500 | 127,600 |
| 2018/10/18 | 6,570 | 6,750 | 6,560 | 6,700 | 151,200 |
| 2018/10/17 | 6,640 | 6,640 | 6,450 | 6,550 | 141,800 |
| 2018/10/16 | 6,520 | 6,680 | 6,470 | 6,640 | 156,300 |
| 2018/10/15 | 6,160 | 6,670 | 6,080 | 6,520 | 362,000 |
| 2018/10/12 | 6,130 | 6,250 | 6,060 | 6,060 | 121,700 |
| 2018/10/11 | 6,070 | 6,280 | 5,990 | 6,130 | 101,500 |
| 2018/10/10 | 6,110 | 6,280 | 6,110 | 6,170 | 112,400 |
| 2018/10/09 | 6,140 | 6,170 | 5,990 | 6,010 | 85,300 |
| 2018/10/05 | 6,010 | 6,180 | 6,000 | 6,140 | 50,100 |
| 2018/10/04 | 6,060 | 6,120 | 6,000 | 6,070 | 65,000 |
| 2018/10/03 | 6,160 | 6,240 | 6,070 | 6,070 | 69,100 |
| 2018/10/02 | 6,170 | 6,250 | 6,120 | 6,170 | 76,800 |
| 2018/10/01 | 6,070 | 6,100 | 5,960 | 6,070 | 53,500 |
| 2018/09/28 | 6,090 | 6,130 | 6,020 | 6,060 | 50,100 |
| 2018/09/27 | 6,100 | 6,120 | 5,950 | 6,050 | 102,300 |
| 2018/09/26 | 5,790 | 6,140 | 5,760 | 6,090 | 161,500 |
| 2018/09/25 | 5,740 | 5,850 | 5,730 | 5,790 | 147,600 |
| 2018/09/21 | 5,840 | 5,880 | 5,710 | 5,770 | 167,300 |
| 2018/09/20 | 5,640 | 5,860 | 5,610 | 5,790 | 177,000 |
| 2018/09/19 | 5,530 | 5,640 | 5,440 | 5,590 | 105,200 |
| 2018/09/18 | 5,400 | 5,440 | 5,390 | 5,430 | 66,800 |
| 2018/09/14 | 5,410 | 5,420 | 5,290 | 5,350 | 99,700 |
| 2018/09/13 | 5,370 | 5,420 | 5,320 | 5,380 | 93,800 |
| 2018/09/12 | 5,420 | 5,430 | 5,250 | 5,310 | 127,400 |
| 2018/09/11 | 5,440 | 5,450 | 5,400 | 5,430 | 57,600 |
| 2018/09/10 | 5,420 | 5,460 | 5,390 | 5,400 | 42,000 |
| 2018/09/07 | 5,360 | 5,440 | 5,320 | 5,420 | 87,000 |
| 2018/09/06 | 5,520 | 5,570 | 5,390 | 5,420 | 161,000 |
| 2018/09/05 | 5,530 | 5,590 | 5,490 | 5,500 | 83,300 |
| 2018/09/04 | 5,620 | 5,620 | 5,470 | 5,500 | 91,500 |
| 2018/09/03 | 5,640 | 5,690 | 5,560 | 5,590 | 94,900 |
| 2018/08/31 | 5,640 | 5,720 | 5,600 | 5,710 | 87,200 |
| 2018/08/30 | 5,880 | 5,900 | 5,730 | 5,740 | 85,500 |
| 2018/08/29 | 5,960 | 5,980 | 5,860 | 5,870 | 124,800 |
| 2018/08/28 | 6,000 | 6,020 | 5,970 | 5,990 | 217,000 |
| 2018/08/27 | 6,030 | 6,080 | 5,940 | 6,010 | 165,300 |
| 2018/08/24 | 5,840 | 6,020 | 5,810 | 6,000 | 103,200 |
| 2018/08/23 | 6,000 | 6,000 | 5,820 | 5,860 | 170,400 |
| 2018/08/22 | 6,080 | 6,080 | 5,950 | 5,960 | 79,700 |
| 2018/08/21 | 6,180 | 6,180 | 6,100 | 6,100 | 39,600 |
| 2018/08/20 | 6,170 | 6,170 | 6,090 | 6,160 | 64,600 |
| 2018/08/17 | 6,130 | 6,130 | 6,040 | 6,120 | 63,800 |
| 2018/08/16 | 6,220 | 6,250 | 6,020 | 6,030 | 65,200 |
| 2018/08/15 | 6,300 | 6,300 | 6,220 | 6,250 | 26,100 |
| 2018/08/14 | 6,130 | 6,290 | 6,130 | 6,290 | 44,100 |
| 2018/08/13 | 6,200 | 6,210 | 6,110 | 6,130 | 54,800 |
| 2018/08/10 | 6,240 | 6,240 | 6,170 | 6,200 | 39,500 |
| 2018/08/09 | 6,300 | 6,330 | 6,210 | 6,220 | 47,200 |
| 2018/08/08 | 6,340 | 6,340 | 6,260 | 6,280 | 54,400 |
| 2018/08/07 | 6,270 | 6,400 | 6,270 | 6,370 | 77,400 |
| 2018/08/06 | 6,160 | 6,270 | 6,130 | 6,240 | 113,100 |
| 2018/08/03 | 6,270 | 6,300 | 6,090 | 6,100 | 60,700 |
| 2018/08/02 | 6,230 | 6,320 | 6,210 | 6,260 | 71,000 |
| 2018/08/01 | 6,310 | 6,320 | 6,220 | 6,230 | 50,000 |
| 2018/07/31 | 6,330 | 6,370 | 6,260 | 6,300 | 67,100 |
| 2018/07/30 | 6,370 | 6,370 | 6,310 | 6,340 | 51,400 |
| 2018/07/27 | 6,390 | 6,410 | 6,320 | 6,380 | 42,800 |
| 2018/07/26 | 6,410 | 6,470 | 6,350 | 6,390 | 77,900 |
| 2018/07/25 | 6,340 | 6,420 | 6,330 | 6,390 | 105,300 |
| 2018/07/24 | 6,200 | 6,290 | 6,160 | 6,280 | 62,900 |
| 2018/07/23 | 6,140 | 6,180 | 6,060 | 6,170 | 59,500 |
| 2018/07/20 | 6,200 | 6,220 | 6,110 | 6,150 | 67,100 |
| 2018/07/19 | 6,300 | 6,310 | 6,150 | 6,200 | 117,400 |
| 2018/07/18 | 6,300 | 6,390 | 6,270 | 6,370 | 151,700 |
| 2018/07/17 | 5,950 | 6,220 | 5,950 | 6,220 | 188,800 |
| 2018/07/13 | 5,810 | 5,940 | 5,710 | 5,900 | 517,300 |
| 2018/07/12 | 6,290 | 6,510 | 6,290 | 6,510 | 130,100 |
| 2018/07/11 | 6,480 | 6,550 | 6,300 | 6,320 | 83,200 |
| 2018/07/10 | 6,530 | 6,550 | 6,350 | 6,450 | 102,900 |
| 2018/07/09 | 6,800 | 6,800 | 6,380 | 6,430 | 152,200 |
| 2018/07/06 | 6,600 | 6,920 | 6,580 | 6,840 | 247,700 |
| 2018/07/05 | 6,310 | 6,430 | 6,310 | 6,410 | 84,800 |
| 2018/07/04 | 6,240 | 6,350 | 6,180 | 6,310 | 73,400 |
| 2018/07/03 | 6,100 | 6,290 | 6,080 | 6,250 | 121,800 |
| 2018/07/02 | 6,260 | 6,270 | 6,040 | 6,070 | 107,800 |
| 2018/06/29 | 6,360 | 6,380 | 6,310 | 6,330 | 46,300 |
| 2018/06/28 | 6,480 | 6,490 | 6,300 | 6,330 | 70,800 |
| 2018/06/27 | 6,510 | 6,550 | 6,470 | 6,490 | 45,500 |
| 2018/06/26 | 6,530 | 6,580 | 6,480 | 6,560 | 81,000 |
| 2018/06/25 | 6,730 | 6,760 | 6,580 | 6,600 | 75,200 |
| 2018/06/22 | 6,670 | 6,780 | 6,670 | 6,720 | 101,100 |
| 2018/06/21 | 6,770 | 6,800 | 6,670 | 6,690 | 92,400 |
| 2018/06/20 | 6,820 | 6,880 | 6,810 | 6,860 | 39,700 |
| 2018/06/19 | 6,930 | 6,930 | 6,820 | 6,820 | 43,900 |
| 2018/06/18 | 6,840 | 6,930 | 6,820 | 6,890 | 51,400 |
| 2018/06/15 | 6,830 | 6,920 | 6,800 | 6,810 | 98,100 |
| 2018/06/14 | 6,670 | 6,840 | 6,600 | 6,740 | 112,200 |
| 2018/06/13 | 6,370 | 6,680 | 6,350 | 6,570 | 219,200 |
| 2018/06/12 | 6,120 | 6,190 | 6,110 | 6,180 | 52,400 |
| 2018/06/11 | 6,040 | 6,160 | 6,020 | 6,120 | 69,300 |
| 2018/06/08 | 6,000 | 6,040 | 5,930 | 6,000 | 113,200 |
| 2018/06/07 | 6,110 | 6,130 | 5,990 | 6,040 | 71,400 |
| 2018/06/06 | 6,050 | 6,140 | 6,030 | 6,040 | 82,600 |
| 2018/06/05 | 6,100 | 6,140 | 6,060 | 6,120 | 46,000 |
| 2018/06/04 | 6,130 | 6,160 | 6,020 | 6,070 | 80,400 |
| 2018/06/01 | 6,060 | 6,190 | 6,000 | 6,050 | 113,600 |
| 2018/05/31 | 6,230 | 6,270 | 6,080 | 6,080 | 78,300 |
| 2018/05/30 | 6,220 | 6,220 | 6,110 | 6,200 | 82,800 |
| 2018/05/29 | 6,150 | 6,290 | 6,150 | 6,270 | 117,500 |
| 2018/05/28 | 6,340 | 6,340 | 6,190 | 6,200 | 38,500 |
| 2018/05/25 | 6,330 | 6,370 | 6,240 | 6,290 | 99,200 |
| 2018/05/24 | 6,350 | 6,410 | 6,270 | 6,380 | 128,000 |
| 2018/05/23 | 6,240 | 6,310 | 6,220 | 6,290 | 81,600 |
| 2018/05/22 | 6,250 | 6,270 | 6,190 | 6,230 | 35,800 |
| 2018/05/21 | 6,250 | 6,260 | 6,160 | 6,190 | 54,100 |
| 2018/05/18 | 6,020 | 6,250 | 6,010 | 6,240 | 163,100 |
| 2018/05/17 | 5,940 | 5,990 | 5,900 | 5,980 | 96,900 |
| 2018/05/16 | 5,890 | 5,920 | 5,860 | 5,890 | 55,400 |
| 2018/05/15 | 5,870 | 5,890 | 5,810 | 5,850 | 60,600 |
| 2018/05/14 | 5,900 | 5,930 | 5,830 | 5,880 | 85,500 |
| 2018/05/11 | 5,800 | 5,870 | 5,790 | 5,850 | 55,000 |
| 2018/05/10 | 5,870 | 5,870 | 5,780 | 5,860 | 71,600 |
| 2018/05/09 | 5,880 | 6,010 | 5,770 | 5,790 | 143,700 |
| 2018/05/08 | 5,880 | 5,900 | 5,730 | 5,790 | 114,000 |
| 2018/05/07 | 5,800 | 6,060 | 5,800 | 5,850 | 216,200 |
| 2018/05/02 | 5,970 | 5,990 | 5,650 | 5,710 | 221,300 |
| 2018/05/01 | 5,940 | 6,020 | 5,830 | 6,000 | 124,200 |
| 2018/04/27 | 6,060 | 6,080 | 5,900 | 5,940 | 102,100 |
| 2018/04/26 | 5,940 | 6,080 | 5,910 | 6,060 | 119,200 |
| 2018/04/25 | 5,910 | 5,970 | 5,870 | 5,940 | 103,200 |
| 2018/04/24 | 5,870 | 5,930 | 5,740 | 5,920 | 100,800 |
| 2018/04/23 | 5,790 | 5,830 | 5,740 | 5,820 | 65,500 |
| 2018/04/20 | 5,750 | 5,910 | 5,720 | 5,880 | 87,400 |
| 2018/04/19 | 5,730 | 5,800 | 5,570 | 5,730 | 174,900 |
| 2018/04/18 | 5,770 | 5,890 | 5,710 | 5,740 | 90,400 |
| 2018/04/17 | 5,860 | 5,950 | 5,730 | 5,790 | 145,500 |
| 2018/04/16 | 5,720 | 5,920 | 5,630 | 5,880 | 219,900 |
| 2018/04/13 | 5,630 | 5,700 | 5,590 | 5,620 | 83,000 |
| 2018/04/12 | 5,700 | 5,730 | 5,590 | 5,620 | 60,200 |
| 2018/04/11 | 5,750 | 5,750 | 5,510 | 5,670 | 218,500 |
| 2018/04/10 | 5,850 | 5,910 | 5,790 | 5,800 | 128,800 |
| 2018/04/09 | 6,020 | 6,030 | 5,850 | 5,860 | 202,900 |
| 2018/04/06 | 6,230 | 6,340 | 6,100 | 6,120 | 573,800 |
| 2018/04/05 | 5,880 | 5,910 | 5,790 | 5,830 | 106,400 |
| 2018/04/04 | 5,820 | 5,970 | 5,800 | 5,930 | 79,000 |
| 2018/04/03 | 5,700 | 5,880 | 5,680 | 5,820 | 71,200 |
| 2018/04/02 | 5,860 | 5,860 | 5,750 | 5,760 | 70,300 |
| 2018/03/30 | 5,860 | 5,980 | 5,850 | 5,920 | 108,300 |
| 2018/03/29 | 5,720 | 5,900 | 5,720 | 5,830 | 155,900 |
| 2018/03/28 | 5,550 | 5,760 | 5,540 | 5,700 | 111,400 |
| 2018/03/27 | 5,530 | 5,590 | 5,490 | 5,570 | 70,800 |
| 2018/03/26 | 5,410 | 5,620 | 5,410 | 5,590 | 102,900 |
| 2018/03/23 | 5,470 | 5,510 | 5,340 | 5,370 | 48,200 |
| 2018/03/22 | 5,470 | 5,610 | 5,470 | 5,590 | 47,900 |
| 2018/03/20 | 5,640 | 5,680 | 5,510 | 5,530 | 67,600 |
| 2018/03/19 | 5,480 | 5,710 | 5,460 | 5,690 | 146,200 |
| 2018/03/16 | 5,410 | 5,480 | 5,340 | 5,450 | 50,500 |
| 2018/03/15 | 5,360 | 5,460 | 5,340 | 5,410 | 40,400 |
| 2018/03/14 | 5,360 | 5,460 | 5,270 | 5,430 | 74,500 |
| 2018/03/13 | 5,280 | 5,350 | 5,250 | 5,350 | 62,900 |
| 2018/03/12 | 5,370 | 5,370 | 5,300 | 5,350 | 31,500 |
| 2018/03/09 | 5,430 | 5,460 | 5,280 | 5,310 | 72,900 |
| 2018/03/08 | 5,480 | 5,530 | 5,390 | 5,420 | 49,600 |
| 2018/03/07 | 5,500 | 5,540 | 5,460 | 5,500 | 59,300 |
| 2018/03/06 | 5,220 | 5,570 | 5,210 | 5,500 | 188,700 |
| 2018/03/05 | 5,170 | 5,180 | 5,060 | 5,110 | 52,800 |
| 2018/03/02 | 5,100 | 5,250 | 5,040 | 5,140 | 98,000 |
| 2018/03/01 | 5,180 | 5,200 | 5,120 | 5,140 | 62,300 |
| 2018/02/28 | 5,250 | 5,310 | 5,190 | 5,190 | 60,400 |
| 2018/02/27 | 5,400 | 5,400 | 5,260 | 5,280 | 73,000 |
| 2018/02/26 | 5,220 | 5,440 | 5,220 | 5,420 | 92,600 |
| 2018/02/23 | 5,280 | 5,280 | 5,200 | 5,220 | 25,400 |
| 2018/02/22 | 5,200 | 5,270 | 5,150 | 5,240 | 48,400 |
| 2018/02/21 | 5,360 | 5,360 | 5,200 | 5,240 | 60,500 |
| 2018/02/20 | 5,360 | 5,400 | 5,320 | 5,360 | 51,900 |
| 2018/02/19 | 5,270 | 5,390 | 5,270 | 5,360 | 66,900 |
| 2018/02/16 | 5,180 | 5,270 | 5,170 | 5,220 | 62,900 |
| 2018/02/15 | 5,200 | 5,260 | 5,140 | 5,140 | 80,300 |
| 2018/02/14 | 5,180 | 5,230 | 5,110 | 5,190 | 93,500 |
| 2018/02/13 | 5,290 | 5,300 | 5,160 | 5,180 | 105,500 |
| 2018/02/09 | 5,010 | 5,300 | 5,010 | 5,290 | 130,000 |
| 2018/02/08 | 5,110 | 5,360 | 5,110 | 5,310 | 212,900 |
| 2018/02/07 | 5,090 | 5,300 | 5,080 | 5,080 | 156,900 |
| 2018/02/06 | 4,945 | 5,070 | 4,885 | 5,050 | 227,100 |
| 2018/02/05 | 4,995 | 5,060 | 4,965 | 5,040 | 84,400 |
| 2018/02/02 | 5,080 | 5,130 | 5,030 | 5,060 | 115,500 |
| 2018/02/01 | 5,010 | 5,160 | 5,010 | 5,150 | 158,300 |
| 2018/01/31 | 4,990 | 5,060 | 4,975 | 5,010 | 140,400 |
| 2018/01/30 | 5,080 | 5,090 | 4,920 | 4,920 | 124,200 |
| 2018/01/29 | 4,905 | 5,040 | 4,905 | 5,010 | 167,900 |
| 2018/01/26 | 4,820 | 4,920 | 4,820 | 4,885 | 146,900 |
| 2018/01/25 | 4,830 | 4,945 | 4,810 | 4,810 | 157,900 |
| 2018/01/24 | 4,920 | 4,945 | 4,805 | 4,825 | 237,000 |
| 2018/01/23 | 4,940 | 4,960 | 4,900 | 4,935 | 54,100 |
| 2018/01/22 | 4,935 | 5,010 | 4,875 | 4,920 | 185,700 |
| 2018/01/19 | 4,950 | 5,030 | 4,945 | 4,985 | 116,900 |
| 2018/01/18 | 4,955 | 5,050 | 4,935 | 4,945 | 179,200 |
| 2018/01/17 | 5,220 | 5,220 | 4,985 | 4,985 | 179,800 |
| 2018/01/16 | 5,090 | 5,350 | 5,080 | 5,260 | 422,100 |
| 2018/01/15 | 4,905 | 5,030 | 4,895 | 4,975 | 199,600 |
| 2018/01/12 | 4,820 | 4,895 | 4,730 | 4,895 | 634,400 |
| 2018/01/11 | 5,250 | 5,270 | 5,160 | 5,260 | 183,000 |
| 2018/01/10 | 5,410 | 5,480 | 5,270 | 5,300 | 324,300 |
| 2018/01/09 | 5,770 | 5,780 | 5,310 | 5,430 | 698,000 |
| 2018/01/05 | 5,970 | 5,970 | 5,770 | 5,770 | 95,500 |
| 2018/01/04 | 5,980 | 5,980 | 5,910 | 5,940 | 65,800 |