ジンズホールディングス (3046) 時系列

日付	始値	高値	安値	終値	出来高
2026/07/06	7,790	8,040	7,670	7,950	504,600
2026/07/03	7,870	8,210	7,870	8,180	146,500
2026/07/02	7,860	7,980	7,790	7,820	151,300
2026/07/01	8,000	8,010	7,700	7,790	217,300
2026/06/30	8,370	8,470	8,040	8,050	253,300
2026/06/29	8,160	8,360	8,160	8,350	280,300
2026/06/26	7,940	8,160	7,910	8,120	201,100
2026/06/25	7,880	8,030	7,780	7,890	172,900
2026/06/24	8,100	8,170	7,610	7,730	257,000
2026/06/23	8,050	8,240	8,010	8,050	160,200
2026/06/22	7,980	8,120	7,960	8,010	240,000
2026/06/19	8,360	8,360	7,970	7,980	204,800
2026/06/18	8,570	8,570	8,330	8,360	172,900
2026/06/17	8,620	8,710	8,470	8,530	165,700
2026/06/16	8,530	8,660	8,460	8,610	251,000
2026/06/15	8,780	8,890	8,530	8,560	193,200
2026/06/12	8,670	8,860	8,460	8,780	211,900
2026/06/11	9,020	9,110	8,710	8,720	216,900
2026/06/10	9,080	9,360	9,020	9,120	372,400
2026/06/09	8,670	9,130	8,670	8,980	482,100
2026/06/08	8,550	8,930	8,410	8,560	593,100
2026/06/05	8,000	8,190	7,980	8,060	187,200
2026/06/04	7,900	8,070	7,900	7,980	143,700
2026/06/03	7,990	8,110	7,830	7,940	180,800
2026/06/02	8,040	8,110	7,780	8,000	233,000
2026/06/01	8,200	8,420	8,060	8,110	285,300
2026/05/29	8,100	8,370	8,020	8,260	307,400
2026/05/28	7,890	8,150	7,890	7,990	223,900
2026/05/27	7,780	8,070	7,620	7,960	290,600
2026/05/26	7,870	7,900	7,760	7,860	148,400
2026/05/25	7,660	7,830	7,640	7,780	197,600
2026/05/22	7,340	7,680	7,300	7,650	160,800
2026/05/21	7,720	7,760	7,430	7,430	141,500
2026/05/20	7,740	7,780	7,570	7,670	197,800
2026/05/19	7,360	7,770	7,340	7,690	384,800
2026/05/18	7,260	7,300	7,140	7,250	137,100
2026/05/15	7,350	7,430	7,110	7,110	217,400
2026/05/14	7,650	7,790	7,300	7,430	476,100
2026/05/13	7,650	7,830	7,570	7,710	250,000
2026/05/12	7,540	7,910	7,500	7,800	618,800
2026/05/11	7,150	7,400	7,130	7,250	381,200
2026/05/08	6,690	6,760	6,520	6,540	195,600
2026/05/07	6,650	6,730	6,560	6,590	238,700
2026/05/01	6,580	6,700	6,490	6,610	210,800
2026/04/30	6,800	6,840	6,620	6,630	283,800
2026/04/28	6,780	6,830	6,710	6,790	391,800
2026/04/27	6,540	6,870	6,510	6,780	376,300
2026/04/24	6,450	6,610	6,360	6,540	277,900
2026/04/23	6,590	6,650	6,420	6,520	252,600
2026/04/22	6,380	6,530	6,300	6,430	237,200