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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,610 | 4,685 | 4,570 | 4,610 | 90,600 |
| 2022/12/29 | 4,725 | 4,735 | 4,610 | 4,650 | 56,100 |
| 2022/12/28 | 4,740 | 4,795 | 4,715 | 4,750 | 84,100 |
| 2022/12/27 | 4,560 | 4,720 | 4,560 | 4,710 | 55,700 |
| 2022/12/26 | 4,515 | 4,590 | 4,510 | 4,540 | 53,300 |
| 2022/12/23 | 4,525 | 4,590 | 4,465 | 4,475 | 69,200 |
| 2022/12/22 | 4,450 | 4,545 | 4,400 | 4,545 | 45,100 |
| 2022/12/21 | 4,400 | 4,485 | 4,335 | 4,440 | 58,600 |
| 2022/12/20 | 4,510 | 4,525 | 4,345 | 4,440 | 103,100 |
| 2022/12/19 | 4,575 | 4,615 | 4,515 | 4,525 | 61,100 |
| 2022/12/16 | 4,695 | 4,700 | 4,590 | 4,620 | 110,200 |
| 2022/12/15 | 4,810 | 4,815 | 4,740 | 4,785 | 49,600 |
| 2022/12/14 | 4,725 | 4,805 | 4,670 | 4,805 | 62,800 |
| 2022/12/13 | 4,735 | 4,735 | 4,665 | 4,690 | 62,400 |
| 2022/12/12 | 4,690 | 4,810 | 4,670 | 4,735 | 108,900 |
| 2022/12/09 | 4,620 | 4,740 | 4,570 | 4,700 | 120,700 |
| 2022/12/08 | 4,590 | 4,675 | 4,540 | 4,660 | 108,400 |
| 2022/12/07 | 4,415 | 4,570 | 4,400 | 4,550 | 126,000 |
| 2022/12/06 | 4,265 | 4,450 | 4,235 | 4,430 | 129,600 |
| 2022/12/05 | 4,310 | 4,340 | 4,245 | 4,285 | 91,600 |
| 2022/12/02 | 4,220 | 4,410 | 4,180 | 4,325 | 140,000 |
| 2022/12/01 | 4,395 | 4,440 | 4,245 | 4,245 | 77,200 |
| 2022/11/30 | 4,415 | 4,415 | 4,315 | 4,325 | 106,600 |
| 2022/11/29 | 4,290 | 4,450 | 4,235 | 4,445 | 151,200 |
| 2022/11/28 | 4,425 | 4,445 | 4,280 | 4,325 | 111,500 |
| 2022/11/25 | 4,430 | 4,435 | 4,320 | 4,365 | 108,800 |
| 2022/11/24 | 4,400 | 4,470 | 4,355 | 4,410 | 110,100 |
| 2022/11/22 | 4,305 | 4,365 | 4,270 | 4,345 | 85,200 |
| 2022/11/21 | 4,240 | 4,285 | 4,190 | 4,245 | 99,700 |
| 2022/11/18 | 4,275 | 4,330 | 4,240 | 4,310 | 128,200 |
| 2022/11/17 | 4,175 | 4,240 | 4,135 | 4,230 | 159,300 |
| 2022/11/16 | 4,140 | 4,230 | 4,130 | 4,205 | 242,400 |
| 2022/11/15 | 4,035 | 4,070 | 4,020 | 4,070 | 69,900 |
| 2022/11/14 | 3,965 | 4,070 | 3,965 | 4,010 | 108,400 |
| 2022/11/11 | 3,940 | 3,990 | 3,905 | 3,925 | 96,700 |
| 2022/11/10 | 3,915 | 3,970 | 3,875 | 3,880 | 82,600 |
| 2022/11/09 | 3,970 | 4,030 | 3,890 | 3,930 | 165,500 |
| 2022/11/08 | 4,150 | 4,180 | 3,905 | 3,905 | 262,200 |
| 2022/11/07 | 4,285 | 4,330 | 4,130 | 4,140 | 236,200 |
| 2022/11/04 | 4,450 | 4,455 | 4,360 | 4,425 | 121,500 |
| 2022/11/02 | 4,450 | 4,540 | 4,430 | 4,505 | 80,000 |
| 2022/11/01 | 4,540 | 4,620 | 4,420 | 4,420 | 111,500 |
| 2022/10/31 | 4,460 | 4,485 | 4,395 | 4,480 | 70,900 |
| 2022/10/28 | 4,355 | 4,480 | 4,345 | 4,405 | 227,400 |
| 2022/10/27 | 4,445 | 4,560 | 4,395 | 4,425 | 225,900 |
| 2022/10/26 | 4,225 | 4,410 | 4,220 | 4,375 | 202,900 |
| 2022/10/25 | 4,425 | 4,430 | 4,155 | 4,155 | 202,100 |
| 2022/10/24 | 4,530 | 4,545 | 4,405 | 4,430 | 129,900 |
| 2022/10/21 | 4,350 | 4,545 | 4,285 | 4,520 | 167,100 |
| 2022/10/20 | 4,400 | 4,525 | 4,365 | 4,380 | 102,300 |
| 2022/10/19 | 4,470 | 4,550 | 4,400 | 4,405 | 117,700 |
| 2022/10/18 | 4,680 | 4,785 | 4,460 | 4,465 | 212,300 |
| 2022/10/17 | 5,090 | 5,090 | 4,520 | 4,550 | 322,500 |
| 2022/10/14 | 4,735 | 4,945 | 4,730 | 4,940 | 191,000 |
| 2022/10/13 | 4,780 | 4,795 | 4,710 | 4,735 | 96,900 |
| 2022/10/12 | 4,740 | 4,825 | 4,640 | 4,810 | 79,200 |
| 2022/10/11 | 4,635 | 4,730 | 4,635 | 4,675 | 117,500 |
| 2022/10/07 | 4,700 | 4,765 | 4,635 | 4,635 | 96,200 |
| 2022/10/06 | 4,600 | 4,840 | 4,595 | 4,770 | 126,800 |
| 2022/10/05 | 4,605 | 4,690 | 4,575 | 4,615 | 89,100 |
| 2022/10/04 | 4,400 | 4,590 | 4,385 | 4,565 | 130,700 |
| 2022/10/03 | 4,225 | 4,295 | 4,150 | 4,280 | 69,700 |
| 2022/09/30 | 4,395 | 4,430 | 4,270 | 4,280 | 64,200 |
| 2022/09/29 | 4,310 | 4,395 | 4,290 | 4,355 | 103,900 |
| 2022/09/28 | 4,385 | 4,415 | 4,145 | 4,185 | 120,400 |
| 2022/09/27 | 4,395 | 4,415 | 4,335 | 4,370 | 60,100 |
| 2022/09/26 | 4,305 | 4,400 | 4,280 | 4,375 | 73,000 |
| 2022/09/22 | 4,345 | 4,405 | 4,335 | 4,365 | 50,800 |
| 2022/09/21 | 4,425 | 4,465 | 4,375 | 4,425 | 64,200 |
| 2022/09/20 | 4,470 | 4,580 | 4,460 | 4,495 | 94,900 |
| 2022/09/16 | 4,400 | 4,445 | 4,375 | 4,420 | 60,000 |
| 2022/09/15 | 4,360 | 4,445 | 4,345 | 4,435 | 57,600 |
| 2022/09/14 | 4,400 | 4,475 | 4,345 | 4,345 | 84,500 |
| 2022/09/13 | 4,560 | 4,585 | 4,525 | 4,540 | 55,800 |
| 2022/09/12 | 4,515 | 4,565 | 4,475 | 4,560 | 70,700 |
| 2022/09/09 | 4,495 | 4,555 | 4,480 | 4,500 | 105,700 |
| 2022/09/08 | 4,350 | 4,520 | 4,350 | 4,515 | 170,400 |
| 2022/09/07 | 4,195 | 4,340 | 4,185 | 4,330 | 124,100 |
| 2022/09/06 | 4,155 | 4,210 | 4,110 | 4,175 | 57,300 |
| 2022/09/05 | 4,100 | 4,235 | 4,085 | 4,215 | 90,800 |
| 2022/09/02 | 4,235 | 4,235 | 4,050 | 4,065 | 104,800 |
| 2022/09/01 | 4,215 | 4,270 | 4,205 | 4,235 | 74,500 |
| 2022/08/31 | 4,280 | 4,280 | 4,215 | 4,265 | 114,100 |
| 2022/08/30 | 4,250 | 4,330 | 4,195 | 4,320 | 315,200 |
| 2022/08/29 | 4,255 | 4,275 | 4,215 | 4,250 | 257,800 |
| 2022/08/26 | 4,370 | 4,385 | 4,320 | 4,325 | 194,400 |
| 2022/08/25 | 4,355 | 4,380 | 4,300 | 4,315 | 210,800 |
| 2022/08/24 | 4,310 | 4,525 | 4,295 | 4,370 | 263,500 |
| 2022/08/23 | 4,280 | 4,305 | 4,230 | 4,295 | 202,000 |
| 2022/08/22 | 4,280 | 4,315 | 4,235 | 4,260 | 154,700 |
| 2022/08/19 | 4,430 | 4,435 | 4,280 | 4,330 | 281,400 |
| 2022/08/18 | 4,345 | 4,515 | 4,315 | 4,470 | 233,500 |
| 2022/08/17 | 4,235 | 4,325 | 4,190 | 4,320 | 102,900 |
| 2022/08/16 | 4,230 | 4,240 | 4,170 | 4,200 | 109,100 |
| 2022/08/15 | 4,155 | 4,240 | 4,155 | 4,240 | 159,700 |
| 2022/08/12 | 4,000 | 4,140 | 3,950 | 4,135 | 247,700 |
| 2022/08/10 | 3,960 | 3,965 | 3,920 | 3,945 | 145,000 |
| 2022/08/09 | 3,985 | 4,000 | 3,940 | 3,995 | 147,200 |
| 2022/08/08 | 3,900 | 4,030 | 3,900 | 4,005 | 208,300 |
| 2022/08/05 | 3,860 | 3,925 | 3,855 | 3,885 | 147,200 |
| 2022/08/04 | 3,855 | 3,905 | 3,835 | 3,885 | 169,500 |
| 2022/08/03 | 3,810 | 3,850 | 3,750 | 3,780 | 165,600 |
| 2022/08/02 | 3,890 | 3,900 | 3,805 | 3,840 | 198,600 |
| 2022/08/01 | 3,835 | 3,925 | 3,780 | 3,925 | 265,900 |
| 2022/07/29 | 3,645 | 3,800 | 3,615 | 3,800 | 372,700 |
| 2022/07/28 | 3,540 | 3,610 | 3,505 | 3,605 | 179,300 |
| 2022/07/27 | 3,515 | 3,530 | 3,480 | 3,500 | 243,600 |
| 2022/07/26 | 3,635 | 3,635 | 3,555 | 3,555 | 258,900 |
| 2022/07/25 | 3,680 | 3,685 | 3,640 | 3,685 | 177,600 |
| 2022/07/22 | 3,700 | 3,740 | 3,645 | 3,725 | 297,000 |
| 2022/07/21 | 3,685 | 3,720 | 3,655 | 3,680 | 123,500 |
| 2022/07/20 | 3,605 | 3,695 | 3,580 | 3,695 | 177,500 |
| 2022/07/19 | 3,600 | 3,620 | 3,540 | 3,575 | 270,100 |
| 2022/07/15 | 3,575 | 3,645 | 3,540 | 3,580 | 320,600 |
| 2022/07/14 | 3,925 | 3,925 | 3,580 | 3,590 | 652,300 |
| 2022/07/13 | 4,290 | 4,360 | 4,265 | 4,275 | 127,400 |
| 2022/07/12 | 4,380 | 4,380 | 4,300 | 4,300 | 53,000 |
| 2022/07/11 | 4,430 | 4,455 | 4,365 | 4,420 | 75,400 |
| 2022/07/08 | 4,315 | 4,420 | 4,270 | 4,355 | 179,100 |
| 2022/07/07 | 4,220 | 4,275 | 4,180 | 4,245 | 69,900 |
| 2022/07/06 | 4,250 | 4,265 | 4,180 | 4,185 | 90,100 |
| 2022/07/05 | 4,240 | 4,255 | 4,215 | 4,250 | 46,500 |
| 2022/07/04 | 4,235 | 4,270 | 4,170 | 4,175 | 39,600 |
| 2022/07/01 | 4,235 | 4,250 | 4,140 | 4,165 | 86,100 |
| 2022/06/30 | 4,240 | 4,285 | 4,220 | 4,260 | 59,100 |
| 2022/06/29 | 4,150 | 4,260 | 4,125 | 4,230 | 155,900 |
| 2022/06/28 | 4,215 | 4,240 | 4,160 | 4,235 | 59,200 |
| 2022/06/27 | 4,215 | 4,275 | 4,170 | 4,230 | 77,800 |
| 2022/06/24 | 4,070 | 4,180 | 4,070 | 4,180 | 81,200 |
| 2022/06/23 | 3,900 | 4,020 | 3,890 | 4,020 | 108,400 |
| 2022/06/22 | 3,885 | 3,965 | 3,800 | 3,900 | 109,400 |
| 2022/06/21 | 3,940 | 3,940 | 3,870 | 3,870 | 64,200 |
| 2022/06/20 | 4,005 | 4,040 | 3,870 | 3,910 | 66,100 |
| 2022/06/17 | 3,955 | 4,010 | 3,880 | 3,990 | 81,500 |
| 2022/06/16 | 4,120 | 4,120 | 4,020 | 4,025 | 52,000 |
| 2022/06/15 | 4,030 | 4,060 | 4,025 | 4,035 | 40,900 |
| 2022/06/14 | 4,010 | 4,045 | 3,975 | 3,995 | 71,600 |
| 2022/06/13 | 4,070 | 4,085 | 4,030 | 4,080 | 51,400 |
| 2022/06/10 | 4,215 | 4,235 | 4,175 | 4,190 | 57,700 |
| 2022/06/09 | 4,225 | 4,335 | 4,200 | 4,275 | 66,000 |
| 2022/06/08 | 4,270 | 4,270 | 4,190 | 4,225 | 69,900 |
| 2022/06/07 | 4,245 | 4,255 | 4,210 | 4,245 | 43,000 |
| 2022/06/06 | 4,180 | 4,250 | 4,110 | 4,210 | 73,000 |
| 2022/06/03 | 4,190 | 4,270 | 4,165 | 4,220 | 75,200 |
| 2022/06/02 | 4,140 | 4,155 | 4,115 | 4,120 | 54,000 |
| 2022/06/01 | 4,120 | 4,190 | 4,120 | 4,175 | 37,500 |
| 2022/05/31 | 4,180 | 4,220 | 4,110 | 4,120 | 108,500 |
| 2022/05/30 | 4,095 | 4,175 | 4,095 | 4,170 | 183,000 |
| 2022/05/27 | 4,160 | 4,165 | 4,035 | 4,065 | 77,200 |
| 2022/05/26 | 4,135 | 4,185 | 4,090 | 4,100 | 61,100 |
| 2022/05/25 | 4,125 | 4,160 | 4,070 | 4,115 | 50,400 |
| 2022/05/24 | 4,285 | 4,285 | 4,125 | 4,125 | 79,900 |
| 2022/05/23 | 4,355 | 4,395 | 4,305 | 4,305 | 59,500 |
| 2022/05/20 | 4,350 | 4,350 | 4,285 | 4,295 | 61,000 |
| 2022/05/19 | 4,285 | 4,305 | 4,210 | 4,280 | 74,000 |
| 2022/05/18 | 4,445 | 4,445 | 4,335 | 4,380 | 87,800 |
| 2022/05/17 | 4,325 | 4,470 | 4,315 | 4,445 | 87,500 |
| 2022/05/16 | 4,390 | 4,395 | 4,295 | 4,320 | 74,200 |
| 2022/05/13 | 4,165 | 4,365 | 4,165 | 4,365 | 79,100 |
| 2022/05/12 | 4,240 | 4,240 | 4,100 | 4,105 | 86,300 |
| 2022/05/11 | 4,140 | 4,285 | 4,140 | 4,270 | 79,200 |
| 2022/05/10 | 4,115 | 4,220 | 4,045 | 4,210 | 73,900 |
| 2022/05/09 | 4,245 | 4,270 | 4,145 | 4,150 | 153,600 |
| 2022/05/06 | 4,300 | 4,300 | 4,180 | 4,210 | 115,100 |
| 2022/05/02 | 4,280 | 4,395 | 4,280 | 4,340 | 92,900 |
| 2022/04/28 | 4,240 | 4,290 | 4,205 | 4,270 | 62,900 |
| 2022/04/27 | 4,375 | 4,375 | 4,250 | 4,300 | 196,500 |
| 2022/04/26 | 4,475 | 4,515 | 4,375 | 4,390 | 88,800 |
| 2022/04/25 | 4,470 | 4,500 | 4,420 | 4,465 | 74,900 |
| 2022/04/22 | 4,655 | 4,670 | 4,540 | 4,580 | 55,100 |
| 2022/04/21 | 4,705 | 4,730 | 4,660 | 4,715 | 87,200 |
| 2022/04/20 | 4,710 | 4,745 | 4,640 | 4,675 | 63,600 |
| 2022/04/19 | 4,590 | 4,660 | 4,555 | 4,655 | 114,200 |
| 2022/04/18 | 4,605 | 4,700 | 4,605 | 4,605 | 105,500 |
| 2022/04/15 | 4,765 | 4,770 | 4,595 | 4,610 | 105,800 |
| 2022/04/14 | 4,745 | 4,800 | 4,690 | 4,785 | 142,000 |
| 2022/04/13 | 4,725 | 4,820 | 4,635 | 4,685 | 129,300 |
| 2022/04/12 | 5,040 | 5,040 | 4,760 | 4,790 | 129,700 |
| 2022/04/11 | 4,700 | 5,040 | 4,670 | 5,040 | 140,800 |
| 2022/04/08 | 5,180 | 5,310 | 5,150 | 5,210 | 151,300 |
| 2022/04/07 | 5,610 | 5,610 | 5,470 | 5,480 | 71,800 |
| 2022/04/06 | 5,770 | 5,810 | 5,630 | 5,690 | 86,600 |
| 2022/04/05 | 5,890 | 6,050 | 5,850 | 5,910 | 89,100 |
| 2022/04/04 | 5,660 | 5,770 | 5,660 | 5,760 | 41,800 |
| 2022/04/01 | 5,690 | 5,700 | 5,580 | 5,650 | 92,500 |
| 2022/03/31 | 5,770 | 5,880 | 5,770 | 5,770 | 109,600 |
| 2022/03/30 | 5,870 | 5,880 | 5,750 | 5,820 | 62,700 |
| 2022/03/29 | 5,760 | 5,850 | 5,720 | 5,820 | 60,100 |
| 2022/03/28 | 5,900 | 5,900 | 5,780 | 5,820 | 51,300 |
| 2022/03/25 | 6,050 | 6,080 | 5,890 | 5,900 | 64,200 |
| 2022/03/24 | 5,850 | 6,040 | 5,850 | 6,030 | 37,100 |
| 2022/03/23 | 5,820 | 5,910 | 5,770 | 5,840 | 81,800 |
| 2022/03/22 | 5,780 | 5,840 | 5,740 | 5,760 | 40,100 |
| 2022/03/18 | 5,780 | 5,800 | 5,690 | 5,700 | 71,300 |
| 2022/03/17 | 5,770 | 5,840 | 5,700 | 5,810 | 62,000 |
| 2022/03/16 | 5,790 | 5,800 | 5,640 | 5,670 | 78,300 |
| 2022/03/15 | 5,730 | 5,840 | 5,730 | 5,790 | 27,300 |
| 2022/03/14 | 5,930 | 5,970 | 5,740 | 5,760 | 66,200 |
| 2022/03/11 | 5,960 | 5,980 | 5,870 | 5,870 | 49,600 |
| 2022/03/10 | 6,000 | 6,180 | 6,000 | 6,100 | 38,700 |
| 2022/03/09 | 5,990 | 5,990 | 5,810 | 5,830 | 62,700 |
| 2022/03/08 | 5,960 | 6,020 | 5,900 | 5,910 | 68,100 |
| 2022/03/07 | 6,120 | 6,130 | 5,930 | 6,060 | 81,200 |
| 2022/03/04 | 6,280 | 6,290 | 6,200 | 6,220 | 31,000 |
| 2022/03/03 | 6,350 | 6,350 | 6,280 | 6,310 | 25,900 |
| 2022/03/02 | 6,290 | 6,350 | 6,260 | 6,290 | 39,500 |
| 2022/03/01 | 6,400 | 6,480 | 6,360 | 6,460 | 38,500 |
| 2022/02/28 | 6,530 | 6,530 | 6,340 | 6,460 | 60,900 |
| 2022/02/25 | 6,470 | 6,540 | 6,440 | 6,530 | 39,400 |
| 2022/02/24 | 6,610 | 6,660 | 6,460 | 6,500 | 36,400 |
| 2022/02/22 | 6,500 | 6,620 | 6,500 | 6,570 | 29,500 |
| 2022/02/21 | 6,500 | 6,610 | 6,490 | 6,530 | 22,300 |
| 2022/02/18 | 6,560 | 6,590 | 6,470 | 6,580 | 26,100 |
| 2022/02/17 | 6,600 | 6,670 | 6,590 | 6,630 | 35,800 |
| 2022/02/16 | 6,720 | 6,720 | 6,550 | 6,590 | 25,300 |
| 2022/02/15 | 6,600 | 6,680 | 6,540 | 6,620 | 28,900 |
| 2022/02/14 | 6,720 | 6,730 | 6,640 | 6,650 | 42,600 |
| 2022/02/10 | 6,820 | 6,830 | 6,770 | 6,810 | 23,700 |
| 2022/02/09 | 6,770 | 6,880 | 6,750 | 6,750 | 48,900 |
| 2022/02/08 | 6,620 | 6,780 | 6,590 | 6,760 | 30,300 |
| 2022/02/07 | 6,790 | 6,790 | 6,660 | 6,720 | 37,800 |
| 2022/02/04 | 6,760 | 6,830 | 6,700 | 6,800 | 38,800 |
| 2022/02/03 | 6,900 | 6,900 | 6,750 | 6,800 | 38,200 |
| 2022/02/02 | 6,910 | 6,940 | 6,850 | 6,900 | 45,400 |
| 2022/02/01 | 7,090 | 7,090 | 6,850 | 6,890 | 43,300 |
| 2022/01/31 | 6,880 | 7,120 | 6,850 | 7,080 | 88,200 |
| 2022/01/28 | 6,900 | 6,960 | 6,810 | 6,920 | 49,100 |
| 2022/01/27 | 7,020 | 7,100 | 6,720 | 6,800 | 76,800 |
| 2022/01/26 | 6,880 | 7,080 | 6,880 | 7,020 | 28,700 |
| 2022/01/25 | 6,930 | 6,930 | 6,820 | 6,900 | 64,200 |
| 2022/01/24 | 7,050 | 7,050 | 6,950 | 7,000 | 55,000 |
| 2022/01/21 | 6,900 | 7,060 | 6,850 | 7,050 | 70,600 |
| 2022/01/20 | 7,080 | 7,220 | 6,970 | 7,070 | 71,800 |
| 2022/01/19 | 7,260 | 7,260 | 7,100 | 7,140 | 56,800 |
| 2022/01/18 | 7,240 | 7,280 | 7,090 | 7,260 | 56,800 |
| 2022/01/17 | 7,020 | 7,430 | 7,000 | 7,240 | 205,900 |
| 2022/01/14 | 6,960 | 7,010 | 6,810 | 6,860 | 56,200 |
| 2022/01/13 | 7,030 | 7,040 | 6,930 | 6,970 | 29,000 |
| 2022/01/12 | 6,890 | 7,020 | 6,870 | 7,020 | 45,800 |
| 2022/01/11 | 7,010 | 7,010 | 6,880 | 6,980 | 45,100 |
| 2022/01/07 | 6,910 | 7,000 | 6,840 | 6,910 | 33,900 |
| 2022/01/06 | 6,910 | 6,980 | 6,860 | 6,880 | 44,700 |
| 2022/01/05 | 6,980 | 7,020 | 6,930 | 6,970 | 30,400 |
| 2022/01/04 | 6,920 | 7,000 | 6,900 | 6,980 | 27,500 |