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 |
---|---|---|---|---|---|
2020/12/30 | 6,750 | 6,830 | 6,690 | 6,780 | 27,300 |
2020/12/29 | 6,780 | 6,800 | 6,710 | 6,770 | 30,000 |
2020/12/28 | 6,810 | 6,830 | 6,670 | 6,720 | 35,400 |
2020/12/25 | 6,880 | 6,880 | 6,740 | 6,810 | 22,200 |
2020/12/24 | 6,800 | 6,890 | 6,660 | 6,810 | 46,600 |
2020/12/23 | 6,790 | 6,810 | 6,660 | 6,700 | 37,500 |
2020/12/22 | 6,790 | 6,830 | 6,690 | 6,710 | 54,600 |
2020/12/21 | 6,940 | 7,020 | 6,760 | 6,890 | 79,800 |
2020/12/18 | 6,860 | 6,900 | 6,770 | 6,900 | 41,200 |
2020/12/17 | 6,820 | 6,880 | 6,740 | 6,860 | 46,800 |
2020/12/16 | 6,850 | 6,880 | 6,700 | 6,720 | 49,100 |
2020/12/15 | 6,660 | 6,840 | 6,630 | 6,760 | 53,000 |
2020/12/14 | 6,700 | 6,780 | 6,610 | 6,650 | 73,000 |
2020/12/11 | 6,740 | 6,800 | 6,650 | 6,760 | 45,900 |
2020/12/10 | 6,990 | 7,000 | 6,710 | 6,740 | 52,900 |
2020/12/09 | 6,780 | 6,900 | 6,740 | 6,890 | 74,000 |
2020/12/08 | 6,810 | 6,850 | 6,670 | 6,700 | 109,000 |
2020/12/07 | 7,210 | 7,210 | 6,780 | 6,810 | 160,700 |
2020/12/04 | 7,220 | 7,330 | 7,200 | 7,240 | 40,500 |
2020/12/03 | 7,320 | 7,360 | 7,200 | 7,210 | 72,000 |
2020/12/02 | 7,160 | 7,370 | 7,130 | 7,300 | 71,600 |
2020/12/01 | 7,140 | 7,180 | 7,030 | 7,150 | 94,700 |
2020/11/30 | 7,450 | 7,450 | 7,110 | 7,110 | 106,400 |
2020/11/27 | 7,300 | 7,490 | 7,300 | 7,380 | 77,600 |
2020/11/26 | 7,330 | 7,440 | 7,250 | 7,290 | 62,400 |
2020/11/25 | 7,370 | 7,450 | 7,270 | 7,320 | 104,600 |
2020/11/24 | 7,170 | 7,300 | 7,170 | 7,250 | 63,400 |
2020/11/20 | 7,140 | 7,250 | 7,120 | 7,170 | 43,100 |
2020/11/19 | 7,230 | 7,240 | 7,070 | 7,210 | 60,200 |
2020/11/18 | 7,270 | 7,330 | 7,240 | 7,300 | 59,900 |
2020/11/17 | 7,490 | 7,490 | 7,290 | 7,350 | 63,200 |
2020/11/16 | 7,560 | 7,570 | 7,300 | 7,390 | 74,600 |
2020/11/13 | 7,570 | 7,610 | 7,470 | 7,500 | 41,800 |
2020/11/12 | 7,760 | 7,760 | 7,600 | 7,670 | 50,800 |
2020/11/11 | 7,790 | 7,860 | 7,660 | 7,790 | 62,600 |
2020/11/10 | 8,020 | 8,050 | 7,580 | 7,660 | 97,400 |
2020/11/09 | 7,750 | 7,970 | 7,720 | 7,950 | 61,200 |
2020/11/06 | 8,030 | 8,030 | 7,810 | 7,860 | 67,500 |
2020/11/05 | 7,940 | 8,190 | 7,860 | 8,110 | 69,000 |
2020/11/04 | 7,870 | 8,010 | 7,810 | 7,920 | 87,500 |
2020/11/02 | 7,700 | 7,830 | 7,620 | 7,750 | 74,200 |
2020/10/30 | 7,600 | 7,610 | 7,450 | 7,550 | 54,500 |
2020/10/29 | 7,590 | 7,650 | 7,530 | 7,650 | 36,300 |
2020/10/28 | 7,610 | 7,720 | 7,490 | 7,710 | 61,000 |
2020/10/27 | 7,520 | 7,610 | 7,440 | 7,610 | 42,500 |
2020/10/26 | 7,860 | 7,870 | 7,550 | 7,590 | 73,400 |
2020/10/23 | 8,040 | 8,040 | 7,670 | 7,710 | 141,700 |
2020/10/22 | 7,770 | 8,160 | 7,720 | 8,040 | 429,900 |
2020/10/21 | 8,240 | 8,320 | 8,130 | 8,150 | 52,400 |
2020/10/20 | 8,370 | 8,420 | 8,170 | 8,220 | 78,900 |
2020/10/19 | 8,490 | 8,490 | 8,320 | 8,370 | 62,200 |
2020/10/16 | 8,510 | 8,520 | 8,250 | 8,340 | 87,000 |
2020/10/15 | 8,650 | 8,750 | 8,570 | 8,630 | 67,400 |
2020/10/14 | 8,850 | 8,880 | 8,770 | 8,800 | 89,000 |
2020/10/13 | 8,720 | 8,860 | 8,720 | 8,820 | 118,900 |
2020/10/12 | 8,390 | 8,710 | 8,190 | 8,690 | 282,100 |
2020/10/09 | 7,810 | 7,870 | 7,730 | 7,790 | 105,400 |
2020/10/08 | 7,930 | 8,030 | 7,840 | 7,890 | 104,400 |
2020/10/07 | 8,010 | 8,040 | 7,870 | 8,010 | 99,000 |
2020/10/06 | 8,330 | 8,360 | 7,940 | 8,010 | 131,100 |
2020/10/05 | 8,270 | 8,350 | 8,250 | 8,350 | 60,600 |
2020/10/02 | 8,300 | 8,450 | 8,120 | 8,200 | 65,100 |
2020/09/30 | 8,290 | 8,400 | 8,220 | 8,280 | 55,000 |
2020/09/29 | 8,170 | 8,320 | 8,120 | 8,260 | 70,800 |
2020/09/28 | 8,240 | 8,270 | 8,140 | 8,260 | 68,400 |
2020/09/25 | 8,120 | 8,280 | 8,120 | 8,230 | 88,300 |
2020/09/24 | 8,290 | 8,320 | 8,090 | 8,110 | 113,000 |
2020/09/23 | 8,330 | 8,490 | 8,250 | 8,450 | 54,800 |
2020/09/18 | 8,440 | 8,520 | 8,340 | 8,340 | 76,500 |
2020/09/17 | 8,330 | 8,450 | 8,230 | 8,320 | 66,400 |
2020/09/16 | 8,210 | 8,360 | 8,170 | 8,330 | 66,000 |
2020/09/15 | 8,070 | 8,210 | 7,990 | 8,140 | 79,400 |
2020/09/14 | 8,010 | 8,170 | 7,970 | 8,120 | 92,100 |
2020/09/11 | 7,910 | 7,940 | 7,790 | 7,870 | 61,000 |
2020/09/10 | 7,790 | 7,930 | 7,680 | 7,840 | 46,600 |
2020/09/09 | 7,690 | 7,780 | 7,630 | 7,770 | 52,600 |
2020/09/08 | 7,510 | 7,790 | 7,500 | 7,710 | 81,000 |
2020/09/07 | 7,450 | 7,620 | 7,450 | 7,520 | 51,600 |
2020/09/04 | 7,500 | 7,540 | 7,400 | 7,540 | 45,600 |
2020/09/03 | 7,510 | 7,760 | 7,490 | 7,610 | 55,300 |
2020/09/02 | 7,380 | 7,440 | 7,290 | 7,410 | 49,000 |
2020/09/01 | 7,320 | 7,350 | 7,230 | 7,350 | 21,000 |
2020/08/31 | 7,300 | 7,390 | 7,280 | 7,320 | 31,100 |
2020/08/28 | 7,350 | 7,480 | 7,210 | 7,310 | 149,600 |
2020/08/27 | 7,360 | 7,470 | 7,270 | 7,430 | 257,300 |
2020/08/26 | 7,350 | 7,360 | 7,200 | 7,250 | 64,400 |
2020/08/25 | 7,460 | 7,460 | 7,350 | 7,400 | 98,100 |
2020/08/24 | 7,300 | 7,490 | 7,300 | 7,400 | 103,600 |
2020/08/21 | 7,320 | 7,360 | 7,210 | 7,260 | 200,100 |
2020/08/20 | 7,270 | 7,330 | 7,170 | 7,300 | 76,800 |
2020/08/19 | 7,270 | 7,320 | 7,140 | 7,200 | 59,800 |
2020/08/18 | 7,190 | 7,380 | 7,150 | 7,310 | 104,700 |
2020/08/17 | 7,260 | 7,260 | 7,010 | 7,060 | 107,300 |
2020/08/14 | 7,320 | 7,380 | 7,240 | 7,240 | 94,600 |
2020/08/13 | 7,450 | 7,450 | 7,200 | 7,290 | 83,500 |
2020/08/12 | 7,460 | 7,460 | 7,290 | 7,360 | 47,000 |
2020/08/11 | 7,360 | 7,480 | 7,320 | 7,470 | 70,900 |
2020/08/07 | 7,370 | 7,400 | 7,270 | 7,330 | 80,700 |
2020/08/06 | 7,380 | 7,560 | 7,340 | 7,370 | 79,600 |
2020/08/05 | 7,310 | 7,420 | 7,230 | 7,380 | 63,300 |
2020/08/04 | 7,220 | 7,300 | 7,170 | 7,280 | 47,200 |
2020/08/03 | 7,180 | 7,330 | 7,110 | 7,200 | 70,200 |
2020/07/31 | 7,300 | 7,370 | 7,080 | 7,160 | 102,400 |
2020/07/30 | 7,500 | 7,500 | 7,350 | 7,360 | 63,400 |
2020/07/29 | 7,460 | 7,590 | 7,430 | 7,510 | 35,100 |
2020/07/28 | 7,590 | 7,670 | 7,510 | 7,600 | 32,600 |
2020/07/27 | 7,430 | 7,620 | 7,430 | 7,590 | 65,100 |
2020/07/22 | 7,540 | 7,610 | 7,430 | 7,430 | 61,500 |
2020/07/21 | 7,390 | 7,600 | 7,370 | 7,580 | 75,100 |
2020/07/20 | 7,320 | 7,360 | 7,180 | 7,360 | 42,600 |
2020/07/17 | 7,360 | 7,390 | 7,200 | 7,320 | 73,400 |
2020/07/16 | 7,310 | 7,380 | 7,260 | 7,360 | 43,300 |
2020/07/15 | 7,270 | 7,340 | 7,140 | 7,330 | 69,100 |
2020/07/14 | 7,380 | 7,380 | 7,210 | 7,270 | 98,000 |
2020/07/13 | 7,240 | 7,650 | 7,200 | 7,470 | 140,100 |
2020/07/10 | 7,500 | 7,580 | 7,370 | 7,390 | 74,800 |
2020/07/09 | 7,460 | 7,550 | 7,370 | 7,520 | 62,600 |
2020/07/08 | 7,450 | 7,640 | 7,440 | 7,540 | 160,000 |
2020/07/07 | 7,210 | 7,480 | 7,150 | 7,480 | 189,600 |
2020/07/06 | 6,610 | 7,070 | 6,610 | 6,920 | 196,200 |
2020/07/03 | 6,340 | 6,450 | 6,270 | 6,340 | 51,200 |
2020/07/02 | 6,450 | 6,500 | 6,260 | 6,280 | 60,900 |
2020/07/01 | 6,600 | 6,620 | 6,470 | 6,480 | 38,900 |
2020/06/30 | 6,690 | 6,710 | 6,510 | 6,550 | 38,700 |
2020/06/29 | 6,700 | 6,700 | 6,560 | 6,590 | 59,700 |
2020/06/26 | 6,750 | 6,780 | 6,700 | 6,720 | 24,400 |
2020/06/25 | 6,710 | 6,830 | 6,700 | 6,750 | 43,000 |
2020/06/24 | 6,720 | 6,950 | 6,700 | 6,750 | 77,400 |
2020/06/23 | 6,740 | 6,750 | 6,660 | 6,670 | 34,500 |
2020/06/22 | 6,550 | 6,720 | 6,550 | 6,680 | 33,200 |
2020/06/19 | 6,550 | 6,550 | 6,430 | 6,540 | 25,600 |
2020/06/18 | 6,580 | 6,580 | 6,430 | 6,470 | 26,000 |
2020/06/17 | 6,590 | 6,590 | 6,460 | 6,530 | 25,400 |
2020/06/16 | 6,430 | 6,540 | 6,400 | 6,490 | 43,400 |
2020/06/15 | 6,540 | 6,550 | 6,220 | 6,230 | 74,000 |
2020/06/12 | 6,450 | 6,580 | 6,420 | 6,560 | 64,700 |
2020/06/11 | 6,750 | 6,780 | 6,620 | 6,630 | 59,000 |
2020/06/10 | 6,880 | 6,880 | 6,770 | 6,850 | 44,700 |
2020/06/09 | 6,710 | 6,900 | 6,680 | 6,890 | 52,600 |
2020/06/08 | 6,770 | 6,790 | 6,630 | 6,710 | 60,300 |
2020/06/05 | 6,720 | 6,820 | 6,670 | 6,770 | 38,100 |
2020/06/04 | 6,750 | 6,770 | 6,670 | 6,760 | 35,600 |
2020/06/03 | 6,760 | 6,790 | 6,640 | 6,780 | 54,300 |
2020/06/02 | 6,720 | 6,730 | 6,620 | 6,720 | 53,500 |
2020/06/01 | 6,750 | 6,820 | 6,720 | 6,750 | 38,300 |
2020/05/29 | 6,700 | 6,880 | 6,680 | 6,830 | 45,600 |
2020/05/28 | 6,850 | 6,850 | 6,630 | 6,710 | 80,100 |
2020/05/27 | 7,030 | 7,040 | 6,850 | 6,850 | 47,700 |
2020/05/26 | 6,920 | 7,040 | 6,780 | 7,010 | 61,800 |
2020/05/25 | 6,760 | 6,840 | 6,680 | 6,830 | 41,100 |
2020/05/22 | 6,760 | 6,760 | 6,600 | 6,660 | 56,900 |
2020/05/21 | 6,700 | 6,820 | 6,690 | 6,760 | 79,300 |
2020/05/20 | 6,810 | 6,840 | 6,680 | 6,700 | 66,600 |
2020/05/19 | 6,810 | 6,980 | 6,700 | 6,740 | 113,600 |
2020/05/18 | 6,560 | 6,770 | 6,480 | 6,680 | 76,100 |
2020/05/15 | 6,490 | 6,500 | 6,310 | 6,460 | 63,800 |
2020/05/14 | 6,500 | 6,650 | 6,480 | 6,480 | 73,800 |
2020/05/13 | 6,230 | 6,540 | 6,230 | 6,460 | 83,100 |
2020/05/12 | 6,330 | 6,420 | 6,250 | 6,330 | 110,100 |
2020/05/11 | 6,090 | 6,420 | 6,040 | 6,340 | 162,600 |
2020/05/08 | 5,720 | 5,940 | 5,700 | 5,920 | 103,500 |
2020/05/07 | 5,600 | 5,670 | 5,530 | 5,560 | 51,000 |
2020/05/01 | 5,700 | 5,730 | 5,530 | 5,600 | 58,400 |
2020/04/30 | 5,530 | 5,920 | 5,510 | 5,710 | 165,100 |
2020/04/28 | 5,390 | 5,410 | 5,300 | 5,400 | 53,100 |
2020/04/27 | 5,410 | 5,460 | 5,360 | 5,380 | 57,100 |
2020/04/24 | 5,350 | 5,400 | 5,260 | 5,350 | 51,600 |
2020/04/23 | 5,520 | 5,540 | 5,360 | 5,420 | 44,700 |
2020/04/22 | 5,480 | 5,520 | 5,390 | 5,420 | 75,800 |
2020/04/21 | 5,640 | 5,730 | 5,570 | 5,580 | 82,800 |
2020/04/20 | 5,660 | 5,740 | 5,610 | 5,690 | 46,400 |
2020/04/17 | 5,690 | 5,970 | 5,670 | 5,680 | 116,400 |
2020/04/16 | 5,490 | 5,660 | 5,490 | 5,630 | 49,200 |
2020/04/15 | 5,370 | 5,740 | 5,360 | 5,590 | 141,900 |
2020/04/14 | 5,080 | 5,290 | 5,010 | 5,280 | 102,700 |
2020/04/13 | 5,210 | 5,250 | 4,995 | 5,100 | 162,700 |
2020/04/10 | 5,440 | 5,500 | 5,310 | 5,320 | 68,100 |
2020/04/09 | 5,520 | 5,570 | 5,450 | 5,470 | 75,500 |
2020/04/08 | 5,440 | 5,600 | 5,420 | 5,530 | 64,600 |
2020/04/07 | 5,370 | 5,550 | 5,310 | 5,470 | 112,700 |
2020/04/06 | 5,040 | 5,190 | 4,960 | 5,170 | 66,900 |
2020/04/03 | 5,290 | 5,440 | 5,060 | 5,130 | 90,300 |
2020/04/02 | 5,480 | 5,560 | 5,350 | 5,360 | 78,800 |
2020/04/01 | 5,830 | 5,890 | 5,660 | 5,720 | 67,000 |
2020/03/31 | 6,050 | 6,080 | 5,870 | 5,930 | 64,100 |
2020/03/30 | 6,120 | 6,170 | 5,970 | 6,090 | 73,300 |
2020/03/27 | 6,280 | 6,280 | 6,050 | 6,260 | 91,000 |
2020/03/26 | 6,320 | 6,320 | 6,070 | 6,210 | 94,700 |
2020/03/25 | 6,090 | 6,230 | 5,890 | 6,220 | 83,300 |
2020/03/24 | 5,800 | 5,910 | 5,640 | 5,690 | 81,000 |
2020/03/23 | 5,970 | 6,040 | 5,680 | 5,790 | 114,200 |
2020/03/19 | 6,010 | 6,010 | 5,700 | 5,870 | 104,900 |
2020/03/18 | 5,900 | 6,090 | 5,770 | 5,810 | 155,500 |
2020/03/17 | 5,250 | 5,900 | 5,250 | 5,830 | 157,000 |
2020/03/16 | 5,680 | 5,790 | 5,440 | 5,440 | 121,800 |
2020/03/13 | 5,850 | 5,860 | 5,470 | 5,710 | 178,500 |
2020/03/12 | 6,110 | 6,140 | 5,930 | 5,950 | 113,400 |
2020/03/11 | 6,330 | 6,460 | 6,220 | 6,220 | 82,400 |
2020/03/10 | 6,240 | 6,440 | 5,970 | 6,390 | 114,000 |
2020/03/09 | 6,430 | 6,560 | 6,290 | 6,320 | 154,000 |
2020/03/06 | 6,480 | 6,680 | 6,480 | 6,660 | 219,700 |
2020/03/05 | 6,520 | 6,520 | 6,430 | 6,480 | 75,200 |
2020/03/04 | 6,450 | 6,540 | 6,390 | 6,490 | 76,800 |
2020/03/03 | 6,810 | 6,820 | 6,490 | 6,540 | 111,100 |
2020/03/02 | 6,530 | 6,710 | 6,490 | 6,710 | 132,100 |
2020/02/28 | 6,720 | 6,760 | 6,590 | 6,630 | 133,300 |
2020/02/27 | 7,050 | 7,080 | 6,910 | 6,920 | 102,200 |
2020/02/26 | 7,040 | 7,160 | 7,000 | 7,150 | 70,600 |
2020/02/25 | 7,080 | 7,190 | 7,010 | 7,190 | 139,800 |
2020/02/21 | 7,370 | 7,430 | 7,290 | 7,300 | 45,900 |
2020/02/20 | 7,570 | 7,570 | 7,390 | 7,410 | 83,800 |
2020/02/19 | 7,570 | 7,680 | 7,560 | 7,610 | 97,400 |
2020/02/18 | 7,570 | 7,580 | 7,370 | 7,470 | 81,000 |
2020/02/17 | 7,620 | 7,640 | 7,500 | 7,610 | 116,100 |
2020/02/14 | 7,850 | 7,860 | 7,670 | 7,680 | 85,000 |
2020/02/13 | 7,610 | 7,880 | 7,610 | 7,870 | 237,900 |
2020/02/12 | 7,850 | 7,870 | 7,760 | 7,860 | 37,700 |
2020/02/10 | 7,740 | 7,820 | 7,730 | 7,760 | 17,400 |
2020/02/07 | 7,810 | 7,890 | 7,760 | 7,780 | 65,500 |
2020/02/06 | 7,850 | 8,040 | 7,810 | 7,940 | 107,600 |
2020/02/05 | 7,610 | 7,640 | 7,570 | 7,620 | 35,200 |
2020/02/04 | 7,530 | 7,600 | 7,510 | 7,540 | 47,200 |
2020/02/03 | 7,570 | 7,700 | 7,540 | 7,630 | 60,000 |
2020/01/31 | 7,630 | 7,770 | 7,590 | 7,720 | 34,200 |
2020/01/30 | 7,630 | 7,730 | 7,580 | 7,590 | 48,700 |
2020/01/29 | 7,510 | 7,640 | 7,470 | 7,600 | 40,800 |
2020/01/28 | 7,510 | 7,610 | 7,510 | 7,590 | 58,500 |
2020/01/27 | 7,610 | 7,680 | 7,560 | 7,630 | 48,100 |
2020/01/24 | 7,820 | 7,820 | 7,700 | 7,760 | 32,200 |
2020/01/23 | 7,910 | 7,910 | 7,770 | 7,820 | 41,100 |
2020/01/22 | 7,780 | 8,000 | 7,780 | 7,980 | 49,100 |
2020/01/21 | 7,770 | 7,870 | 7,770 | 7,840 | 32,100 |
2020/01/20 | 7,740 | 7,860 | 7,730 | 7,760 | 47,100 |
2020/01/17 | 7,840 | 7,930 | 7,800 | 7,840 | 58,700 |
2020/01/16 | 7,830 | 7,930 | 7,820 | 7,840 | 51,700 |
2020/01/15 | 7,760 | 7,880 | 7,700 | 7,760 | 57,700 |
2020/01/14 | 7,950 | 7,960 | 7,650 | 7,770 | 65,600 |
2020/01/10 | 7,660 | 7,900 | 7,530 | 7,740 | 202,300 |
2020/01/09 | 7,440 | 7,480 | 7,330 | 7,430 | 36,200 |
2020/01/08 | 7,330 | 7,370 | 7,260 | 7,360 | 50,800 |
2020/01/07 | 7,280 | 7,400 | 7,270 | 7,390 | 30,400 |
2020/01/06 | 7,250 | 7,370 | 7,240 | 7,280 | 41,500 |