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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,780 | 4,800 | 4,675 | 4,700 | 79,700 |
| 2023/12/28 | 4,780 | 4,800 | 4,720 | 4,750 | 66,500 |
| 2023/12/27 | 4,685 | 4,815 | 4,615 | 4,775 | 131,500 |
| 2023/12/26 | 4,645 | 4,690 | 4,590 | 4,690 | 96,900 |
| 2023/12/25 | 4,700 | 4,700 | 4,605 | 4,670 | 79,700 |
| 2023/12/22 | 4,605 | 4,710 | 4,605 | 4,670 | 127,200 |
| 2023/12/21 | 4,630 | 4,660 | 4,575 | 4,615 | 124,600 |
| 2023/12/20 | 4,620 | 4,750 | 4,590 | 4,660 | 215,900 |
| 2023/12/19 | 4,485 | 4,565 | 4,465 | 4,565 | 105,500 |
| 2023/12/18 | 4,415 | 4,575 | 4,415 | 4,505 | 122,100 |
| 2023/12/15 | 4,510 | 4,555 | 4,420 | 4,475 | 186,200 |
| 2023/12/14 | 4,590 | 4,660 | 4,435 | 4,515 | 210,700 |
| 2023/12/13 | 4,455 | 4,545 | 4,370 | 4,380 | 158,500 |
| 2023/12/12 | 4,315 | 4,550 | 4,315 | 4,410 | 311,900 |
| 2023/12/11 | 4,210 | 4,285 | 4,195 | 4,255 | 120,800 |
| 2023/12/08 | 4,185 | 4,205 | 4,085 | 4,175 | 297,000 |
| 2023/12/07 | 4,420 | 4,420 | 4,210 | 4,210 | 538,700 |
| 2023/12/06 | 4,600 | 4,620 | 4,435 | 4,490 | 680,600 |
| 2023/12/05 | 4,755 | 4,795 | 4,670 | 4,670 | 170,400 |
| 2023/12/04 | 4,740 | 4,825 | 4,730 | 4,805 | 241,100 |
| 2023/12/01 | 4,700 | 4,815 | 4,660 | 4,675 | 150,600 |
| 2023/11/30 | 4,660 | 4,730 | 4,595 | 4,695 | 140,000 |
| 2023/11/29 | 4,670 | 4,795 | 4,635 | 4,655 | 167,500 |
| 2023/11/28 | 4,580 | 4,740 | 4,570 | 4,670 | 208,700 |
| 2023/11/27 | 4,480 | 4,545 | 4,405 | 4,530 | 112,000 |
| 2023/11/24 | 4,565 | 4,565 | 4,425 | 4,475 | 156,100 |
| 2023/11/22 | 4,545 | 4,595 | 4,515 | 4,565 | 123,800 |
| 2023/11/21 | 4,465 | 4,545 | 4,425 | 4,530 | 131,400 |
| 2023/11/20 | 4,685 | 4,705 | 4,455 | 4,470 | 216,300 |
| 2023/11/17 | 4,620 | 4,755 | 4,620 | 4,680 | 261,000 |
| 2023/11/16 | 4,560 | 4,670 | 4,550 | 4,620 | 224,400 |
| 2023/11/15 | 4,470 | 4,575 | 4,450 | 4,560 | 153,000 |
| 2023/11/14 | 4,425 | 4,525 | 4,400 | 4,430 | 153,400 |
| 2023/11/13 | 4,415 | 4,435 | 4,315 | 4,425 | 182,000 |
| 2023/11/10 | 4,415 | 4,440 | 4,360 | 4,415 | 183,300 |
| 2023/11/09 | 4,520 | 4,565 | 4,415 | 4,440 | 254,400 |
| 2023/11/08 | 4,390 | 4,615 | 4,365 | 4,530 | 405,900 |
| 2023/11/07 | 4,130 | 4,475 | 4,120 | 4,440 | 384,400 |
| 2023/11/06 | 4,030 | 4,115 | 4,025 | 4,115 | 205,100 |
| 2023/11/02 | 4,025 | 4,035 | 3,885 | 3,990 | 357,700 |
| 2023/11/01 | 4,145 | 4,150 | 4,015 | 4,060 | 336,700 |
| 2023/10/31 | 4,200 | 4,215 | 4,080 | 4,150 | 334,800 |
| 2023/10/30 | 4,305 | 4,380 | 4,225 | 4,230 | 214,200 |
| 2023/10/27 | 4,165 | 4,300 | 4,145 | 4,300 | 267,000 |
| 2023/10/26 | 4,290 | 4,350 | 4,220 | 4,235 | 355,500 |
| 2023/10/25 | 4,205 | 4,385 | 4,175 | 4,330 | 500,600 |
| 2023/10/24 | 4,055 | 4,270 | 4,055 | 4,235 | 613,900 |
| 2023/10/23 | 4,030 | 4,180 | 4,010 | 4,030 | 724,300 |
| 2023/10/20 | 3,920 | 3,940 | 3,835 | 3,890 | 306,700 |
| 2023/10/19 | 3,840 | 3,950 | 3,825 | 3,940 | 406,300 |
| 2023/10/18 | 3,760 | 3,865 | 3,715 | 3,860 | 398,000 |
| 2023/10/17 | 3,720 | 3,845 | 3,690 | 3,725 | 617,500 |
| 2023/10/16 | 3,370 | 3,795 | 3,370 | 3,590 | 961,300 |
| 2023/10/13 | 3,555 | 3,610 | 3,525 | 3,560 | 412,300 |
| 2023/10/12 | 3,570 | 3,610 | 3,530 | 3,610 | 332,700 |
| 2023/10/11 | 3,575 | 3,610 | 3,510 | 3,590 | 422,600 |
| 2023/10/10 | 3,400 | 3,545 | 3,395 | 3,505 | 370,800 |
| 2023/10/06 | 3,295 | 3,420 | 3,240 | 3,410 | 469,400 |
| 2023/10/05 | 3,095 | 3,170 | 3,065 | 3,135 | 172,600 |
| 2023/10/04 | 3,045 | 3,115 | 3,035 | 3,070 | 198,800 |
| 2023/10/03 | 3,165 | 3,195 | 3,080 | 3,080 | 163,500 |
| 2023/10/02 | 3,250 | 3,260 | 3,160 | 3,165 | 198,300 |
| 2023/09/29 | 3,135 | 3,245 | 3,125 | 3,190 | 236,600 |
| 2023/09/28 | 3,145 | 3,155 | 3,080 | 3,115 | 117,300 |
| 2023/09/27 | 3,100 | 3,175 | 3,100 | 3,155 | 144,400 |
| 2023/09/26 | 3,200 | 3,200 | 3,110 | 3,120 | 106,400 |
| 2023/09/25 | 3,125 | 3,215 | 3,120 | 3,190 | 110,800 |
| 2023/09/22 | 3,070 | 3,150 | 3,050 | 3,125 | 106,300 |
| 2023/09/21 | 3,095 | 3,120 | 3,065 | 3,080 | 136,900 |
| 2023/09/20 | 3,150 | 3,170 | 3,105 | 3,105 | 88,900 |
| 2023/09/19 | 3,225 | 3,235 | 3,115 | 3,165 | 158,300 |
| 2023/09/15 | 3,175 | 3,250 | 3,160 | 3,225 | 101,300 |
| 2023/09/14 | 3,220 | 3,255 | 3,175 | 3,180 | 153,900 |
| 2023/09/13 | 3,200 | 3,235 | 3,175 | 3,210 | 128,500 |
| 2023/09/12 | 3,335 | 3,355 | 3,240 | 3,240 | 151,300 |
| 2023/09/11 | 3,435 | 3,450 | 3,330 | 3,360 | 202,900 |
| 2023/09/08 | 3,470 | 3,510 | 3,430 | 3,445 | 192,800 |
| 2023/09/07 | 3,405 | 3,465 | 3,405 | 3,450 | 140,700 |
| 2023/09/06 | 3,455 | 3,460 | 3,395 | 3,415 | 173,000 |
| 2023/09/05 | 3,440 | 3,445 | 3,380 | 3,385 | 136,800 |
| 2023/09/04 | 3,440 | 3,445 | 3,380 | 3,425 | 164,800 |
| 2023/09/01 | 3,415 | 3,470 | 3,405 | 3,450 | 151,300 |
| 2023/08/31 | 3,425 | 3,460 | 3,355 | 3,440 | 265,000 |
| 2023/08/30 | 3,495 | 3,540 | 3,440 | 3,450 | 602,400 |
| 2023/08/29 | 3,495 | 3,535 | 3,480 | 3,500 | 632,400 |
| 2023/08/28 | 3,540 | 3,575 | 3,470 | 3,475 | 279,100 |
| 2023/08/25 | 3,505 | 3,565 | 3,495 | 3,540 | 158,000 |
| 2023/08/24 | 3,560 | 3,575 | 3,510 | 3,535 | 124,500 |
| 2023/08/23 | 3,435 | 3,565 | 3,425 | 3,560 | 213,500 |
| 2023/08/22 | 3,445 | 3,470 | 3,405 | 3,440 | 128,100 |
| 2023/08/21 | 3,375 | 3,440 | 3,370 | 3,440 | 178,200 |
| 2023/08/18 | 3,375 | 3,460 | 3,315 | 3,435 | 306,100 |
| 2023/08/17 | 3,490 | 3,495 | 3,400 | 3,410 | 247,200 |
| 2023/08/16 | 3,520 | 3,570 | 3,475 | 3,525 | 236,000 |
| 2023/08/15 | 3,625 | 3,635 | 3,525 | 3,545 | 226,200 |
| 2023/08/14 | 3,585 | 3,655 | 3,585 | 3,620 | 248,100 |
| 2023/08/10 | 3,540 | 3,600 | 3,540 | 3,580 | 194,400 |
| 2023/08/09 | 3,560 | 3,630 | 3,540 | 3,575 | 234,300 |
| 2023/08/08 | 3,635 | 3,635 | 3,540 | 3,540 | 376,800 |
| 2023/08/07 | 3,590 | 3,710 | 3,590 | 3,665 | 489,900 |
| 2023/08/04 | 3,515 | 3,520 | 3,395 | 3,470 | 348,700 |
| 2023/08/03 | 3,530 | 3,600 | 3,530 | 3,570 | 263,600 |
| 2023/08/02 | 3,525 | 3,595 | 3,515 | 3,560 | 239,500 |
| 2023/08/01 | 3,545 | 3,580 | 3,500 | 3,510 | 203,700 |
| 2023/07/31 | 3,500 | 3,535 | 3,490 | 3,525 | 150,500 |
| 2023/07/28 | 3,455 | 3,505 | 3,425 | 3,485 | 256,700 |
| 2023/07/27 | 3,480 | 3,535 | 3,475 | 3,525 | 178,800 |
| 2023/07/26 | 3,550 | 3,550 | 3,460 | 3,480 | 185,000 |
| 2023/07/25 | 3,595 | 3,615 | 3,525 | 3,560 | 179,800 |
| 2023/07/24 | 3,600 | 3,620 | 3,545 | 3,615 | 178,600 |
| 2023/07/21 | 3,610 | 3,645 | 3,555 | 3,585 | 162,800 |
| 2023/07/20 | 3,695 | 3,705 | 3,550 | 3,610 | 295,000 |
| 2023/07/19 | 3,675 | 3,715 | 3,590 | 3,695 | 468,600 |
| 2023/07/18 | 3,725 | 3,975 | 3,645 | 3,655 | 1,344,800 |
| 2023/07/14 | 3,450 | 3,485 | 3,350 | 3,390 | 256,400 |
| 2023/07/13 | 3,475 | 3,495 | 3,370 | 3,450 | 196,600 |
| 2023/07/12 | 3,390 | 3,505 | 3,380 | 3,465 | 373,100 |
| 2023/07/11 | 3,365 | 3,415 | 3,350 | 3,370 | 220,300 |
| 2023/07/10 | 3,250 | 3,395 | 3,240 | 3,345 | 444,600 |
| 2023/07/07 | 3,205 | 3,260 | 3,170 | 3,250 | 305,300 |
| 2023/07/06 | 3,115 | 3,260 | 3,100 | 3,240 | 547,200 |
| 2023/07/05 | 3,080 | 3,085 | 3,045 | 3,065 | 85,600 |
| 2023/07/04 | 3,010 | 3,090 | 3,005 | 3,075 | 196,900 |
| 2023/07/03 | 3,005 | 3,030 | 2,999 | 3,010 | 217,300 |
| 2023/06/30 | 2,983 | 2,994 | 2,957 | 2,974 | 336,600 |
| 2023/06/29 | 2,998 | 3,040 | 2,980 | 2,981 | 246,800 |
| 2023/06/28 | 3,005 | 3,010 | 2,969 | 2,999 | 177,900 |
| 2023/06/27 | 2,995 | 3,005 | 2,964 | 2,983 | 206,300 |
| 2023/06/26 | 3,020 | 3,020 | 2,975 | 2,998 | 164,600 |
| 2023/06/23 | 3,090 | 3,105 | 3,010 | 3,030 | 226,200 |
| 2023/06/22 | 3,105 | 3,120 | 3,090 | 3,105 | 95,100 |
| 2023/06/21 | 3,110 | 3,115 | 3,085 | 3,085 | 105,000 |
| 2023/06/20 | 3,140 | 3,140 | 3,095 | 3,120 | 104,200 |
| 2023/06/19 | 3,140 | 3,185 | 3,135 | 3,160 | 115,200 |
| 2023/06/16 | 3,140 | 3,140 | 3,115 | 3,130 | 132,400 |
| 2023/06/15 | 3,115 | 3,135 | 3,110 | 3,125 | 99,100 |
| 2023/06/14 | 3,125 | 3,130 | 3,085 | 3,100 | 79,800 |
| 2023/06/13 | 3,165 | 3,185 | 3,085 | 3,105 | 163,000 |
| 2023/06/12 | 3,140 | 3,165 | 3,120 | 3,145 | 86,200 |
| 2023/06/09 | 3,175 | 3,175 | 3,130 | 3,140 | 112,100 |
| 2023/06/08 | 3,175 | 3,200 | 3,115 | 3,140 | 106,500 |
| 2023/06/07 | 3,190 | 3,200 | 3,135 | 3,170 | 164,200 |
| 2023/06/06 | 3,075 | 3,185 | 3,065 | 3,175 | 210,500 |
| 2023/06/05 | 3,065 | 3,080 | 3,045 | 3,060 | 127,000 |
| 2023/06/02 | 3,030 | 3,045 | 3,015 | 3,035 | 156,200 |
| 2023/06/01 | 3,025 | 3,035 | 3,005 | 3,020 | 119,400 |
| 2023/05/31 | 3,030 | 3,050 | 3,005 | 3,040 | 233,200 |
| 2023/05/30 | 3,050 | 3,065 | 3,010 | 3,050 | 101,200 |
| 2023/05/29 | 3,075 | 3,075 | 3,045 | 3,060 | 101,000 |
| 2023/05/26 | 3,060 | 3,065 | 3,025 | 3,040 | 152,500 |
| 2023/05/25 | 3,085 | 3,095 | 3,060 | 3,065 | 161,500 |
| 2023/05/24 | 3,160 | 3,160 | 3,100 | 3,110 | 138,600 |
| 2023/05/23 | 3,190 | 3,205 | 3,155 | 3,180 | 176,900 |
| 2023/05/22 | 3,225 | 3,225 | 3,175 | 3,190 | 188,400 |
| 2023/05/19 | 3,225 | 3,240 | 3,170 | 3,230 | 247,000 |
| 2023/05/18 | 3,140 | 3,190 | 3,135 | 3,175 | 223,200 |
| 2023/05/17 | 3,080 | 3,140 | 3,075 | 3,115 | 167,100 |
| 2023/05/16 | 3,070 | 3,090 | 3,055 | 3,070 | 96,300 |
| 2023/05/15 | 3,060 | 3,080 | 3,040 | 3,060 | 120,700 |
| 2023/05/12 | 3,020 | 3,055 | 3,000 | 3,055 | 148,500 |
| 2023/05/11 | 3,045 | 3,070 | 3,015 | 3,025 | 108,400 |
| 2023/05/10 | 3,075 | 3,085 | 3,035 | 3,045 | 132,500 |
| 2023/05/09 | 3,105 | 3,145 | 3,060 | 3,075 | 252,100 |
| 2023/05/08 | 3,020 | 3,100 | 3,015 | 3,085 | 304,600 |
| 2023/05/02 | 2,939 | 3,025 | 2,922 | 3,010 | 315,200 |
| 2023/05/01 | 2,941 | 2,964 | 2,918 | 2,950 | 254,300 |
| 2023/04/28 | 2,971 | 2,976 | 2,909 | 2,921 | 391,100 |
| 2023/04/27 | 2,954 | 2,971 | 2,935 | 2,961 | 282,300 |
| 2023/04/26 | 2,975 | 3,000 | 2,961 | 2,986 | 216,800 |
| 2023/04/25 | 3,030 | 3,045 | 2,995 | 3,020 | 162,200 |
| 2023/04/24 | 2,953 | 3,050 | 2,934 | 3,040 | 388,200 |
| 2023/04/21 | 3,090 | 3,100 | 2,961 | 2,970 | 622,300 |
| 2023/04/20 | 3,135 | 3,190 | 3,100 | 3,100 | 225,900 |
| 2023/04/19 | 3,105 | 3,175 | 3,085 | 3,175 | 366,600 |
| 2023/04/18 | 3,165 | 3,235 | 3,140 | 3,145 | 478,600 |
| 2023/04/17 | 3,290 | 3,325 | 3,130 | 3,135 | 777,700 |
| 2023/04/14 | 3,505 | 3,700 | 3,505 | 3,655 | 473,300 |
| 2023/04/13 | 3,335 | 3,495 | 3,325 | 3,480 | 255,700 |
| 2023/04/12 | 3,415 | 3,430 | 3,335 | 3,355 | 318,900 |
| 2023/04/11 | 3,440 | 3,490 | 3,415 | 3,415 | 121,900 |
| 2023/04/10 | 3,455 | 3,470 | 3,415 | 3,415 | 110,800 |
| 2023/04/07 | 3,490 | 3,505 | 3,425 | 3,435 | 118,100 |
| 2023/04/06 | 3,500 | 3,520 | 3,455 | 3,475 | 139,500 |
| 2023/04/05 | 3,555 | 3,570 | 3,490 | 3,500 | 193,100 |
| 2023/04/04 | 3,655 | 3,655 | 3,570 | 3,600 | 116,100 |
| 2023/04/03 | 3,640 | 3,720 | 3,620 | 3,635 | 136,500 |
| 2023/03/31 | 3,650 | 3,655 | 3,580 | 3,605 | 101,400 |
| 2023/03/30 | 3,635 | 3,660 | 3,585 | 3,615 | 96,400 |
| 2023/03/29 | 3,625 | 3,670 | 3,605 | 3,630 | 83,700 |
| 2023/03/28 | 3,680 | 3,685 | 3,600 | 3,625 | 173,900 |
| 2023/03/27 | 3,685 | 3,685 | 3,630 | 3,660 | 80,900 |
| 2023/03/24 | 3,625 | 3,675 | 3,610 | 3,660 | 70,200 |
| 2023/03/23 | 3,570 | 3,660 | 3,540 | 3,645 | 84,000 |
| 2023/03/22 | 3,595 | 3,620 | 3,545 | 3,620 | 73,300 |
| 2023/03/20 | 3,630 | 3,655 | 3,565 | 3,565 | 70,600 |
| 2023/03/17 | 3,600 | 3,690 | 3,590 | 3,675 | 104,600 |
| 2023/03/16 | 3,545 | 3,600 | 3,535 | 3,580 | 74,000 |
| 2023/03/15 | 3,705 | 3,710 | 3,585 | 3,615 | 68,400 |
| 2023/03/14 | 3,715 | 3,720 | 3,635 | 3,650 | 106,600 |
| 2023/03/13 | 3,690 | 3,775 | 3,670 | 3,750 | 101,000 |
| 2023/03/10 | 3,790 | 3,845 | 3,710 | 3,725 | 163,600 |
| 2023/03/09 | 3,890 | 3,925 | 3,810 | 3,845 | 165,400 |
| 2023/03/08 | 3,720 | 3,840 | 3,710 | 3,825 | 187,000 |
| 2023/03/07 | 3,590 | 3,775 | 3,590 | 3,760 | 256,700 |
| 2023/03/06 | 3,475 | 3,565 | 3,460 | 3,550 | 232,100 |
| 2023/03/03 | 3,470 | 3,515 | 3,455 | 3,475 | 137,900 |
| 2023/03/02 | 3,530 | 3,530 | 3,435 | 3,465 | 144,700 |
| 2023/03/01 | 3,545 | 3,565 | 3,485 | 3,530 | 140,200 |
| 2023/02/28 | 3,530 | 3,585 | 3,460 | 3,565 | 222,900 |
| 2023/02/27 | 3,435 | 3,545 | 3,410 | 3,545 | 148,300 |
| 2023/02/24 | 3,480 | 3,485 | 3,420 | 3,450 | 184,100 |
| 2023/02/22 | 3,510 | 3,545 | 3,470 | 3,480 | 137,600 |
| 2023/02/21 | 3,540 | 3,565 | 3,480 | 3,535 | 154,200 |
| 2023/02/20 | 3,635 | 3,635 | 3,505 | 3,520 | 296,000 |
| 2023/02/17 | 3,660 | 3,690 | 3,625 | 3,650 | 92,600 |
| 2023/02/16 | 3,650 | 3,715 | 3,640 | 3,690 | 135,500 |
| 2023/02/15 | 3,695 | 3,715 | 3,615 | 3,620 | 117,100 |
| 2023/02/14 | 3,710 | 3,720 | 3,655 | 3,695 | 71,600 |
| 2023/02/13 | 3,720 | 3,765 | 3,675 | 3,695 | 93,400 |
| 2023/02/10 | 3,720 | 3,730 | 3,675 | 3,725 | 69,500 |
| 2023/02/09 | 3,730 | 3,765 | 3,720 | 3,740 | 42,700 |
| 2023/02/08 | 3,765 | 3,785 | 3,715 | 3,770 | 108,600 |
| 2023/02/07 | 3,880 | 3,940 | 3,780 | 3,795 | 171,500 |
| 2023/02/06 | 3,865 | 3,895 | 3,835 | 3,850 | 161,800 |
| 2023/02/03 | 3,915 | 3,955 | 3,845 | 3,860 | 58,000 |
| 2023/02/02 | 3,895 | 3,920 | 3,840 | 3,915 | 78,000 |
| 2023/02/01 | 3,905 | 3,945 | 3,860 | 3,870 | 77,700 |
| 2023/01/31 | 3,960 | 3,990 | 3,870 | 3,900 | 174,600 |
| 2023/01/30 | 4,030 | 4,060 | 3,940 | 3,980 | 136,400 |
| 2023/01/27 | 3,995 | 4,060 | 3,990 | 4,060 | 88,600 |
| 2023/01/26 | 3,990 | 4,050 | 3,960 | 4,005 | 108,500 |
| 2023/01/25 | 3,975 | 4,030 | 3,940 | 4,000 | 93,300 |
| 2023/01/24 | 4,120 | 4,125 | 3,960 | 3,965 | 134,200 |
| 2023/01/23 | 4,025 | 4,130 | 4,010 | 4,060 | 174,400 |
| 2023/01/20 | 3,880 | 3,965 | 3,860 | 3,955 | 164,100 |
| 2023/01/19 | 3,705 | 3,905 | 3,695 | 3,875 | 247,200 |
| 2023/01/18 | 3,650 | 3,740 | 3,590 | 3,735 | 163,300 |
| 2023/01/17 | 3,720 | 3,745 | 3,635 | 3,660 | 229,000 |
| 2023/01/16 | 3,875 | 3,885 | 3,715 | 3,740 | 244,100 |
| 2023/01/13 | 4,180 | 4,270 | 3,875 | 3,875 | 466,400 |
| 2023/01/12 | 4,005 | 4,030 | 3,920 | 3,970 | 172,000 |
| 2023/01/11 | 4,010 | 4,085 | 3,955 | 4,000 | 224,000 |
| 2023/01/10 | 4,200 | 4,200 | 4,000 | 4,015 | 386,800 |
| 2023/01/06 | 4,305 | 4,360 | 4,110 | 4,200 | 553,200 |
| 2023/01/05 | 4,725 | 4,895 | 4,725 | 4,775 | 162,000 |
| 2023/01/04 | 4,615 | 4,745 | 4,615 | 4,725 | 107,300 |