ジンジブ
142Aグロース/サービス業/JINJIB Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 666.0 | 691.0 | 663.0 | 680.0 | +15.0 | +2.26% | 12,200 |
| 2026-03-12 | 651.0 | 667.0 | 648.0 | 665.0 | +4.0 | +0.61% | 9,000 |
| 2026-03-11 | 668.0 | 670.0 | 638.0 | 661.0 | -8.0 | -1.20% | 30,900 |
| 2026-03-10 | 620.0 | 669.0 | 596.0 | 669.0 | +61.0 | +10.03% | 25,700 |
| 2026-03-09 | 553.0 | 611.0 | 541.0 | 608.0 | +33.0 | +5.74% | 23,300 |
| 2026-03-06 | 534.0 | 575.0 | 534.0 | 575.0 | +31.0 | +5.70% | 11,200 |
| 2026-03-05 | 525.0 | 547.0 | 525.0 | 544.0 | +22.0 | +4.21% | 8,200 |
| 2026-03-04 | 520.0 | 528.0 | 513.0 | 522.0 | -1.0 | -0.19% | 11,300 |
| 2026-03-03 | 550.0 | 550.0 | 523.0 | 523.0 | -17.0 | -3.15% | 9,500 |
| 2026-03-02 | 547.0 | 547.0 | 536.0 | 540.0 | +2.0 | +0.37% | 10,300 |
| 2026-02-27 | 537.0 | 553.0 | 537.0 | 538.0 | -5.0 | -0.92% | 18,400 |
| 2026-02-26 | 553.0 | 616.0 | 531.0 | 543.0 | -10.0 | -1.81% | 299,200 |
| 2026-02-25 | 562.0 | 562.0 | 553.0 | 553.0 | -4.0 | -0.72% | 58,900 |
| 2026-02-24 | 565.0 | 567.0 | 553.0 | 557.0 | -15.0 | -2.62% | 9,900 |
| 2026-02-20 | 570.0 | 575.0 | 559.0 | 572.0 | +2.0 | +0.35% | 9,800 |
| 2026-02-19 | 608.0 | 610.0 | 567.0 | 570.0 | -38.0 | -6.25% | 24,000 |
| 2026-02-18 | 561.0 | 608.0 | 561.0 | 608.0 | +42.0 | +7.42% | 21,400 |
| 2026-02-17 | 566.0 | 571.0 | 559.0 | 566.0 | +3.0 | +0.53% | 16,800 |
| 2026-02-16 | 555.0 | 583.0 | 551.0 | 563.0 | -27.0 | -4.58% | 86,600 |
| 2026-02-13 | 730.0 | 730.0 | 568.0 | 590.0 | -128.0 | -17.83% | 84,500 |
| 2026-02-12 | 725.0 | 725.0 | 713.0 | 718.0 | -7.0 | -0.97% | 13,200 |
| 2026-02-10 | 718.0 | 725.0 | 718.0 | 725.0 | +7.0 | +0.97% | 3,700 |
| 2026-02-09 | 717.0 | 729.0 | 711.0 | 718.0 | +8.0 | +1.13% | 14,300 |
| 2026-02-06 | 718.0 | 720.0 | 700.0 | 710.0 | -9.0 | -1.25% | 6,700 |
| 2026-02-05 | 694.0 | 719.0 | 690.0 | 719.0 | +35.0 | +5.12% | 16,300 |
| 2026-02-04 | 675.0 | 699.0 | 675.0 | 684.0 | +12.0 | +1.79% | 20,800 |
| 2026-02-03 | 674.0 | 682.0 | 671.0 | 672.0 | +2.0 | +0.30% | 3,600 |
| 2026-02-02 | 675.0 | 678.0 | 665.0 | 670.0 | 0.0 | 0.00% | 6,500 |
| 2026-01-30 | 664.0 | 673.0 | 663.0 | 670.0 | +1.0 | +0.15% | 2,800 |
| 2026-01-29 | 676.0 | 692.0 | 662.0 | 669.0 | -3.0 | -0.45% | 15,600 |
| 2026-01-28 | 676.0 | 682.0 | 669.0 | 672.0 | -7.0 | -1.03% | 4,600 |
| 2026-01-27 | 689.0 | 689.0 | 678.0 | 679.0 | -6.0 | -0.88% | 1,700 |
| 2026-01-26 | 672.0 | 690.0 | 670.0 | 685.0 | +13.0 | +1.93% | 7,800 |
| 2026-01-23 | 666.0 | 672.0 | 666.0 | 672.0 | +6.0 | +0.90% | 4,400 |
| 2026-01-22 | 658.0 | 671.0 | 658.0 | 666.0 | +8.0 | +1.22% | 8,000 |
| 2026-01-21 | 669.0 | 671.0 | 658.0 | 658.0 | -20.0 | -2.95% | 13,800 |
| 2026-01-20 | 705.0 | 705.0 | 672.0 | 678.0 | -23.0 | -3.28% | 12,600 |
| 2026-01-19 | 700.0 | 704.0 | 693.0 | 701.0 | +10.0 | +1.45% | 10,900 |
| 2026-01-16 | 691.0 | 691.0 | 679.0 | 691.0 | +10.0 | +1.47% | 4,600 |
| 2026-01-15 | 690.0 | 690.0 | 679.0 | 681.0 | +1.0 | +0.15% | 2,300 |
| 2026-01-14 | 700.0 | 702.0 | 679.0 | 680.0 | -20.0 | -2.86% | 6,900 |
| 2026-01-13 | 715.0 | 716.0 | 694.0 | 700.0 | -10.0 | -1.41% | 12,000 |
| 2026-01-09 | 712.0 | 712.0 | 700.0 | 710.0 | +8.0 | +1.14% | 5,300 |
| 2026-01-08 | 712.0 | 712.0 | 701.0 | 702.0 | -6.0 | -0.85% | 4,700 |
| 2026-01-07 | 707.0 | 718.0 | 707.0 | 708.0 | +3.0 | +0.43% | 3,800 |
| 2026-01-06 | 720.0 | 724.0 | 702.0 | 705.0 | -12.0 | -1.67% | 5,100 |
| 2026-01-05 | 732.0 | 732.0 | 708.0 | 717.0 | -8.0 | -1.10% | 5,600 |
| 2025-12-30 | 710.0 | 744.0 | 705.0 | 725.0 | 0.0 | 0.00% | 10,100 |
| 2025-12-29 | 688.0 | 740.0 | 682.0 | 725.0 | +45.0 | +6.62% | 17,600 |
| 2025-12-26 | 705.0 | 705.0 | 680.0 | 680.0 | -15.0 | -2.16% | 5,000 |
| 2025-12-25 | 709.0 | 709.0 | 680.0 | 695.0 | -15.0 | -2.11% | 12,700 |
| 2025-12-24 | 720.0 | 780.0 | 700.0 | 710.0 | +4.0 | +0.57% | 42,100 |
| 2025-12-23 | 683.0 | 712.0 | 678.0 | 706.0 | +26.0 | +3.82% | 16,100 |
| 2025-12-22 | 666.0 | 680.0 | 662.0 | 680.0 | +24.0 | +3.66% | 11,000 |
| 2025-12-19 | 641.0 | 656.0 | 638.0 | 656.0 | +15.0 | +2.34% | 12,300 |
| 2025-12-18 | 653.0 | 653.0 | 632.0 | 641.0 | -9.0 | -1.38% | 16,200 |
| 2025-12-17 | 634.0 | 652.0 | 634.0 | 650.0 | +16.0 | +2.52% | 7,700 |
| 2025-12-16 | 656.0 | 657.0 | 634.0 | 634.0 | -15.0 | -2.31% | 9,600 |
| 2025-12-15 | 630.0 | 657.0 | 628.0 | 649.0 | +12.0 | +1.88% | 7,300 |
| 2025-12-12 | 629.0 | 657.0 | 619.0 | 637.0 | +12.0 | +1.92% | 35,300 |
| 2025-12-11 | 632.0 | 645.0 | 625.0 | 625.0 | -11.0 | -1.73% | 18,100 |
| 2025-12-10 | 625.0 | 662.0 | 625.0 | 636.0 | +1.0 | +0.16% | 99,300 |
| 2025-12-09 | 652.0 | 652.0 | 635.0 | 635.0 | -22.0 | -3.35% | 111,600 |
| 2025-12-08 | 670.0 | 682.0 | 657.0 | 657.0 | -20.0 | -2.95% | 15,100 |
| 2025-12-05 | 700.0 | 700.0 | 677.0 | 677.0 | -23.0 | -3.29% | 11,500 |
| 2025-12-04 | 702.0 | 702.0 | 691.0 | 700.0 | -7.0 | -0.99% | 15,200 |
| 2025-12-03 | 718.0 | 720.0 | 701.0 | 707.0 | +1.0 | +0.14% | 26,500 |
| 2025-12-02 | 719.0 | 719.0 | 704.0 | 706.0 | -13.0 | -1.81% | 17,700 |
| 2025-12-01 | 735.0 | 735.0 | 712.0 | 719.0 | -8.0 | -1.10% | 10,100 |
| 2025-11-28 | 721.0 | 740.0 | 709.0 | 727.0 | +6.0 | +0.83% | 25,700 |
| 2025-11-27 | 714.0 | 731.0 | 709.0 | 721.0 | +20.0 | +2.85% | 43,200 |
| 2025-11-26 | 681.0 | 710.0 | 681.0 | 701.0 | +10.0 | +1.45% | 19,100 |
| 2025-11-25 | 702.0 | 711.0 | 666.0 | 691.0 | -24.0 | -3.36% | 40,600 |
| 2025-11-21 | 700.0 | 727.0 | 699.0 | 715.0 | +1.0 | +0.14% | 9,800 |
| 2025-11-20 | 752.0 | 752.0 | 703.0 | 714.0 | -40.0 | -5.31% | 43,000 |
| 2025-11-19 | 775.0 | 788.0 | 749.0 | 754.0 | -21.0 | -2.71% | 41,900 |
| 2025-11-18 | 743.0 | 777.0 | 718.0 | 775.0 | +47.0 | +6.46% | 60,000 |
| 2025-11-17 | 720.0 | 736.0 | 708.0 | 728.0 | -3.0 | -0.41% | 30,800 |
| 2025-11-14 | 757.0 | 790.0 | 729.0 | 731.0 | -41.0 | -5.31% | 56,000 |
| 2025-11-13 | 771.0 | 781.0 | 766.0 | 772.0 | -12.0 | -1.53% | 2,800 |
| 2025-11-12 | 778.0 | 790.0 | 778.0 | 784.0 | +6.0 | +0.77% | 7,400 |
| 2025-11-11 | 765.0 | 779.0 | 762.0 | 778.0 | +8.0 | +1.04% | 9,300 |
| 2025-11-10 | 772.0 | 774.0 | 761.0 | 770.0 | -2.0 | -0.26% | 17,800 |
| 2025-11-07 | 778.0 | 778.0 | 767.0 | 772.0 | -21.0 | -2.65% | 4,700 |
| 2025-11-06 | 791.0 | 794.0 | 780.0 | 793.0 | +13.0 | +1.67% | 2,100 |
| 2025-11-05 | 801.0 | 801.0 | 753.0 | 780.0 | -36.0 | -4.41% | 19,700 |
| 2025-11-04 | 790.0 | 826.0 | 784.0 | 816.0 | +20.0 | +2.51% | 11,200 |
| 2025-10-31 | 781.0 | 802.0 | 781.0 | 796.0 | +9.0 | +1.14% | 2,500 |
| 2025-10-30 | 799.0 | 799.0 | 785.0 | 787.0 | -13.0 | -1.63% | 9,600 |
| 2025-10-29 | 846.0 | 846.0 | 790.0 | 800.0 | -57.0 | -6.65% | 33,200 |
| 2025-10-28 | 850.0 | 865.0 | 838.0 | 857.0 | +22.0 | +2.63% | 22,700 |
| 2025-10-27 | 836.0 | 862.0 | 832.0 | 835.0 | -1.0 | -0.12% | 12,100 |
| 2025-10-24 | 839.0 | 841.0 | 822.0 | 836.0 | +10.0 | +1.21% | 8,300 |
| 2025-10-23 | 833.0 | 840.0 | 817.0 | 826.0 | -6.0 | -0.72% | 5,100 |
| 2025-10-22 | 822.0 | 843.0 | 822.0 | 832.0 | +3.0 | +0.36% | 9,500 |
| 2025-10-21 | 834.0 | 839.0 | 810.0 | 829.0 | +5.0 | +0.61% | 5,000 |
| 2025-10-20 | 833.0 | 851.0 | 820.0 | 824.0 | -9.0 | -1.08% | 12,400 |
| 2025-10-17 | 847.0 | 847.0 | 832.0 | 833.0 | -17.0 | -2.00% | 7,900 |
| 2025-10-16 | 836.0 | 850.0 | 823.0 | 850.0 | +20.0 | +2.41% | 15,200 |
| 2025-10-15 | 780.0 | 834.0 | 780.0 | 830.0 | +50.0 | +6.41% | 28,500 |
| 2025-10-14 | 811.0 | 811.0 | 750.0 | 780.0 | -46.0 | -5.57% | 77,000 |
| 2025-10-10 | 835.0 | 840.0 | 821.0 | 826.0 | -9.0 | -1.08% | 8,500 |
| 2025-10-09 | 843.0 | 850.0 | 835.0 | 835.0 | -6.0 | -0.71% | 10,400 |
| 2025-10-08 | 859.0 | 859.0 | 841.0 | 841.0 | -5.0 | -0.59% | 3,200 |
| 2025-10-07 | 870.0 | 872.0 | 831.0 | 846.0 | -29.0 | -3.31% | 26,700 |
| 2025-10-06 | 853.0 | 884.0 | 843.0 | 875.0 | +52.0 | +6.32% | 27,000 |
| 2025-10-03 | 836.0 | 840.0 | 813.0 | 823.0 | -11.0 | -1.32% | 68,400 |
| 2025-10-02 | 807.0 | 863.0 | 807.0 | 834.0 | +27.0 | +3.35% | 41,400 |
| 2025-10-01 | 877.0 | 877.0 | 807.0 | 807.0 | -55.0 | -6.38% | 62,400 |
| 2025-09-30 | 873.0 | 883.0 | 833.0 | 862.0 | -19.0 | -2.16% | 45,400 |
| 2025-09-29 | 894.0 | 910.0 | 880.0 | 881.0 | -15.0 | -1.67% | 24,800 |
| 2025-09-26 | 917.0 | 917.0 | 882.0 | 896.0 | -21.0 | -2.29% | 32,900 |
| 2025-09-25 | 897.0 | 917.0 | 867.0 | 917.0 | +5.0 | +0.55% | 203,500 |
| 2025-09-24 | 998.0 | 998.0 | 906.0 | 912.0 | -91.0 | -9.07% | 105,700 |
| 2025-09-22 | 964.0 | 1,071.0 | 960.0 | 1,003.0 | +69.0 | +7.39% | 304,200 |
| 2025-09-19 | 909.0 | 939.0 | 897.0 | 934.0 | +24.0 | +2.64% | 27,300 |
| 2025-09-18 | 925.0 | 925.0 | 885.0 | 910.0 | -20.0 | -2.15% | 31,000 |
| 2025-09-17 | 913.0 | 935.0 | 897.0 | 930.0 | +12.0 | +1.31% | 28,100 |
| 2025-09-16 | 848.0 | 928.0 | 820.0 | 918.0 | +82.0 | +9.81% | 62,000 |
| 2025-09-12 | 895.0 | 942.0 | 830.0 | 836.0 | — | — | 44,600 |
直近120営業日分を表示