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
2026/05/20	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
2026/04/21	6,520	6,570	6,340	6,380	185,900
2026/04/20	6,810	6,830	6,520	6,520	232,500
2026/04/17	6,630	6,700	6,600	6,650	289,100
2026/04/16	6,410	6,720	6,410	6,630	485,600
2026/04/15	6,200	6,470	6,190	6,310	375,000
2026/04/14	6,300	6,320	5,980	6,100	653,600
2026/04/13	6,070	6,370	6,070	6,370	1,460,400
2026/04/10	5,360	5,420	5,290	5,370	237,800
2026/04/09	5,680	5,700	5,400	5,400	259,400
2026/04/08	5,670	5,740	5,620	5,650	254,700
2026/04/07	5,440	5,680	5,410	5,610	355,700
2026/04/06	5,300	5,440	5,270	5,380	149,300
2026/04/03	5,300	5,370	5,260	5,300	79,700
2026/04/02	5,270	5,390	5,240	5,280	204,000
2026/04/01	5,160	5,250	5,150	5,250	92,200
2026/03/31	5,190	5,200	5,080	5,110	125,900
2026/03/30	5,150	5,190	5,070	5,190	146,200
2026/03/27	5,240	5,280	5,190	5,240	103,000
2026/03/26	5,260	5,270	5,160	5,170	113,000
2026/03/25	5,110	5,250	5,110	5,230	125,900
2026/03/24	5,230	5,240	5,080	5,150	95,900
2026/03/23	5,200	5,200	5,080	5,140	158,900
2026/03/19	5,300	5,340	5,230	5,260	147,700
2026/03/18	5,300	5,410	5,300	5,340	101,400
2026/03/17	5,290	5,370	5,290	5,330	111,000
2026/03/16	5,430	5,430	5,250	5,250	158,300
2026/03/13	5,400	5,420	5,340	5,390	172,400
2026/03/12	5,440	5,480	5,310	5,400	177,700
2026/03/11	5,560	5,640	5,530	5,530	249,800
2026/03/10	5,460	5,650	5,390	5,550	423,200
2026/03/09	5,160	5,420	5,160	5,420	374,000
2026/03/06	5,200	5,380	5,130	5,360	210,000
2026/03/05	5,240	5,330	5,200	5,200	195,300