ジンズホールディングス
3046プライム/小売業/JINS HOLDINGS Inc.
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 | 5,400.0 | 5,420.0 | 5,340.0 | 5,390.0 | -10.0 | -0.19% | 172,400 |
| 2026-03-12 | 5,440.0 | 5,480.0 | 5,310.0 | 5,400.0 | -130.0 | -2.35% | 177,700 |
| 2026-03-11 | 5,560.0 | 5,640.0 | 5,530.0 | 5,530.0 | -20.0 | -0.36% | 249,800 |
| 2026-03-10 | 5,460.0 | 5,650.0 | 5,390.0 | 5,550.0 | +130.0 | +2.40% | 423,200 |
| 2026-03-09 | 5,160.0 | 5,420.0 | 5,160.0 | 5,420.0 | +60.0 | +1.12% | 374,000 |
| 2026-03-06 | 5,200.0 | 5,380.0 | 5,130.0 | 5,360.0 | +160.0 | +3.08% | 210,000 |
| 2026-03-05 | 5,240.0 | 5,330.0 | 5,200.0 | 5,200.0 | +110.0 | +2.16% | 195,300 |
| 2026-03-04 | 5,070.0 | 5,150.0 | 5,030.0 | 5,090.0 | -30.0 | -0.59% | 213,400 |
| 2026-03-03 | 5,170.0 | 5,180.0 | 5,080.0 | 5,120.0 | -60.0 | -1.16% | 219,200 |
| 2026-03-02 | 5,250.0 | 5,260.0 | 5,160.0 | 5,180.0 | -140.0 | -2.63% | 183,900 |
| 2026-02-27 | 5,230.0 | 5,320.0 | 5,150.0 | 5,320.0 | +170.0 | +3.30% | 206,600 |
| 2026-02-26 | 5,160.0 | 5,190.0 | 5,080.0 | 5,150.0 | -60.0 | -1.15% | 211,600 |
| 2026-02-25 | 5,210.0 | 5,280.0 | 5,180.0 | 5,210.0 | -10.0 | -0.19% | 220,800 |
| 2026-02-24 | 5,230.0 | 5,300.0 | 5,180.0 | 5,220.0 | -10.0 | -0.19% | 129,900 |
| 2026-02-20 | 5,280.0 | 5,310.0 | 5,230.0 | 5,230.0 | -90.0 | -1.69% | 109,100 |
| 2026-02-19 | 5,250.0 | 5,360.0 | 5,210.0 | 5,320.0 | +50.0 | +0.95% | 149,400 |
| 2026-02-18 | 5,320.0 | 5,330.0 | 5,250.0 | 5,270.0 | -50.0 | -0.94% | 125,000 |
| 2026-02-17 | 5,350.0 | 5,370.0 | 5,250.0 | 5,320.0 | +40.0 | +0.76% | 179,100 |
| 2026-02-16 | 5,290.0 | 5,390.0 | 5,230.0 | 5,280.0 | 0.0 | 0.00% | 160,700 |
| 2026-02-13 | 5,330.0 | 5,380.0 | 5,220.0 | 5,280.0 | +50.0 | +0.96% | 186,800 |
| 2026-02-12 | 5,220.0 | 5,300.0 | 5,150.0 | 5,230.0 | -160.0 | -2.97% | 335,300 |
| 2026-02-10 | 5,320.0 | 5,460.0 | 5,320.0 | 5,390.0 | +70.0 | +1.32% | 252,600 |
| 2026-02-09 | 5,220.0 | 5,320.0 | 5,120.0 | 5,320.0 | +110.0 | +2.11% | 226,000 |
| 2026-02-06 | 5,130.0 | 5,290.0 | 5,130.0 | 5,210.0 | +80.0 | +1.56% | 231,000 |
| 2026-02-05 | 5,040.0 | 5,170.0 | 5,020.0 | 5,130.0 | +120.0 | +2.40% | 179,100 |
| 2026-02-04 | 5,100.0 | 5,110.0 | 4,985.0 | 5,010.0 | -70.0 | -1.38% | 240,900 |
| 2026-02-03 | 5,220.0 | 5,230.0 | 5,050.0 | 5,080.0 | -190.0 | -3.61% | 311,400 |
| 2026-02-02 | 5,260.0 | 5,390.0 | 5,250.0 | 5,270.0 | +90.0 | +1.74% | 370,400 |
| 2026-01-30 | 5,070.0 | 5,220.0 | 5,050.0 | 5,180.0 | +100.0 | +1.97% | 235,200 |
| 2026-01-29 | 4,960.0 | 5,090.0 | 4,925.0 | 5,080.0 | +50.0 | +0.99% | 280,700 |
| 2026-01-28 | 5,030.0 | 5,060.0 | 4,940.0 | 5,030.0 | 0.0 | 0.00% | 199,800 |
| 2026-01-27 | 5,030.0 | 5,100.0 | 5,000.0 | 5,030.0 | -20.0 | -0.40% | 187,000 |
| 2026-01-26 | 5,060.0 | 5,090.0 | 5,020.0 | 5,050.0 | -20.0 | -0.39% | 130,700 |
| 2026-01-23 | 5,020.0 | 5,110.0 | 4,995.0 | 5,070.0 | +40.0 | +0.80% | 155,200 |
| 2026-01-22 | 5,020.0 | 5,130.0 | 4,985.0 | 5,030.0 | +55.0 | +1.11% | 219,700 |
| 2026-01-21 | 5,040.0 | 5,050.0 | 4,920.0 | 4,975.0 | -125.0 | -2.45% | 412,100 |
| 2026-01-20 | 5,040.0 | 5,170.0 | 5,030.0 | 5,100.0 | +80.0 | +1.59% | 221,800 |
| 2026-01-19 | 5,070.0 | 5,100.0 | 5,000.0 | 5,020.0 | -60.0 | -1.18% | 176,900 |
| 2026-01-16 | 5,100.0 | 5,140.0 | 5,010.0 | 5,080.0 | -20.0 | -0.39% | 192,500 |
| 2026-01-15 | 5,100.0 | 5,130.0 | 5,080.0 | 5,100.0 | +20.0 | +0.39% | 137,100 |
| 2026-01-14 | 5,000.0 | 5,200.0 | 4,995.0 | 5,080.0 | +50.0 | +0.99% | 349,100 |
| 2026-01-13 | 5,290.0 | 5,330.0 | 4,995.0 | 5,030.0 | -260.0 | -4.91% | 809,000 |
| 2026-01-09 | 5,260.0 | 5,350.0 | 5,240.0 | 5,290.0 | +80.0 | +1.54% | 430,700 |
| 2026-01-08 | 5,330.0 | 5,340.0 | 5,210.0 | 5,210.0 | -170.0 | -3.16% | 548,600 |
| 2026-01-07 | 5,400.0 | 5,410.0 | 5,320.0 | 5,380.0 | -60.0 | -1.10% | 264,500 |
| 2026-01-06 | 5,500.0 | 5,550.0 | 5,440.0 | 5,440.0 | -60.0 | -1.09% | 265,300 |
| 2026-01-05 | 5,500.0 | 5,520.0 | 5,460.0 | 5,500.0 | -30.0 | -0.54% | 241,400 |
| 2025-12-30 | 5,610.0 | 5,610.0 | 5,530.0 | 5,530.0 | -90.0 | -1.60% | 142,600 |
| 2025-12-29 | 5,680.0 | 5,680.0 | 5,580.0 | 5,620.0 | -40.0 | -0.71% | 159,700 |
| 2025-12-26 | 5,730.0 | 5,730.0 | 5,650.0 | 5,660.0 | -70.0 | -1.22% | 154,300 |
| 2025-12-25 | 5,700.0 | 5,750.0 | 5,630.0 | 5,730.0 | +50.0 | +0.88% | 116,300 |
| 2025-12-24 | 5,850.0 | 5,890.0 | 5,650.0 | 5,680.0 | -90.0 | -1.56% | 264,700 |
| 2025-12-23 | 5,500.0 | 5,790.0 | 5,500.0 | 5,770.0 | +230.0 | +4.15% | 388,700 |
| 2025-12-22 | 5,560.0 | 5,650.0 | 5,490.0 | 5,540.0 | -20.0 | -0.36% | 229,500 |
| 2025-12-19 | 5,580.0 | 5,610.0 | 5,520.0 | 5,560.0 | -60.0 | -1.07% | 161,000 |
| 2025-12-18 | 5,460.0 | 5,620.0 | 5,450.0 | 5,620.0 | +140.0 | +2.55% | 190,000 |
| 2025-12-17 | 5,440.0 | 5,490.0 | 5,400.0 | 5,480.0 | +40.0 | +0.74% | 113,200 |
| 2025-12-16 | 5,450.0 | 5,510.0 | 5,400.0 | 5,440.0 | -60.0 | -1.09% | 153,600 |
| 2025-12-15 | 5,440.0 | 5,520.0 | 5,410.0 | 5,500.0 | +50.0 | +0.92% | 175,500 |
| 2025-12-12 | 5,530.0 | 5,580.0 | 5,390.0 | 5,450.0 | -110.0 | -1.98% | 361,800 |
| 2025-12-11 | 5,550.0 | 5,640.0 | 5,530.0 | 5,560.0 | +30.0 | +0.54% | 276,800 |
| 2025-12-10 | 5,700.0 | 5,750.0 | 5,500.0 | 5,530.0 | -170.0 | -2.98% | 439,300 |
| 2025-12-09 | 6,000.0 | 6,000.0 | 5,650.0 | 5,700.0 | -310.0 | -5.16% | 405,400 |
| 2025-12-08 | 5,940.0 | 6,130.0 | 5,940.0 | 6,010.0 | +110.0 | +1.86% | 226,400 |
| 2025-12-05 | 5,870.0 | 6,010.0 | 5,830.0 | 5,900.0 | +10.0 | +0.17% | 190,200 |
| 2025-12-04 | 5,800.0 | 5,910.0 | 5,790.0 | 5,890.0 | +60.0 | +1.03% | 160,500 |
| 2025-12-03 | 5,900.0 | 5,910.0 | 5,790.0 | 5,830.0 | -90.0 | -1.52% | 248,000 |
| 2025-12-02 | 6,050.0 | 6,050.0 | 5,920.0 | 5,920.0 | -80.0 | -1.33% | 135,000 |
| 2025-12-01 | 6,110.0 | 6,130.0 | 5,940.0 | 6,000.0 | -130.0 | -2.12% | 242,200 |
| 2025-11-28 | 6,300.0 | 6,330.0 | 6,100.0 | 6,130.0 | -130.0 | -2.08% | 165,500 |
| 2025-11-27 | 6,120.0 | 6,360.0 | 6,090.0 | 6,260.0 | +180.0 | +2.96% | 227,000 |
| 2025-11-26 | 5,940.0 | 6,090.0 | 5,910.0 | 6,080.0 | +100.0 | +1.67% | 201,100 |
| 2025-11-25 | 6,230.0 | 6,230.0 | 5,970.0 | 5,980.0 | -220.0 | -3.55% | 252,600 |
| 2025-11-21 | 6,040.0 | 6,260.0 | 6,040.0 | 6,200.0 | +110.0 | +1.81% | 179,100 |
| 2025-11-20 | 6,050.0 | 6,100.0 | 6,010.0 | 6,090.0 | -10.0 | -0.16% | 176,900 |
| 2025-11-19 | 6,160.0 | 6,230.0 | 6,070.0 | 6,100.0 | -110.0 | -1.77% | 170,500 |
| 2025-11-18 | 6,200.0 | 6,410.0 | 6,160.0 | 6,210.0 | -10.0 | -0.16% | 227,700 |
| 2025-11-17 | 6,270.0 | 6,270.0 | 6,030.0 | 6,220.0 | -240.0 | -3.72% | 386,500 |
| 2025-11-14 | 6,530.0 | 6,630.0 | 6,460.0 | 6,460.0 | -110.0 | -1.67% | 200,300 |
| 2025-11-13 | 6,690.0 | 6,690.0 | 6,540.0 | 6,570.0 | -80.0 | -1.20% | 160,100 |
| 2025-11-12 | 6,630.0 | 6,730.0 | 6,600.0 | 6,650.0 | +40.0 | +0.61% | 195,100 |
| 2025-11-11 | 6,760.0 | 6,760.0 | 6,560.0 | 6,610.0 | -110.0 | -1.64% | 193,000 |
| 2025-11-10 | 6,910.0 | 6,920.0 | 6,630.0 | 6,720.0 | -150.0 | -2.18% | 373,900 |
| 2025-11-07 | 7,290.0 | 7,320.0 | 6,790.0 | 6,870.0 | -540.0 | -7.29% | 489,000 |
| 2025-11-06 | 7,640.0 | 7,660.0 | 7,400.0 | 7,410.0 | -180.0 | -2.37% | 166,100 |
| 2025-11-05 | 7,450.0 | 7,610.0 | 7,300.0 | 7,590.0 | +150.0 | +2.02% | 232,400 |
| 2025-11-04 | 7,640.0 | 7,680.0 | 7,420.0 | 7,440.0 | -340.0 | -4.37% | 318,100 |
| 2025-10-31 | 7,630.0 | 7,790.0 | 7,600.0 | 7,780.0 | +110.0 | +1.43% | 160,100 |
| 2025-10-30 | 7,800.0 | 7,890.0 | 7,660.0 | 7,670.0 | -110.0 | -1.41% | 157,900 |
| 2025-10-29 | 8,060.0 | 8,090.0 | 7,740.0 | 7,780.0 | -250.0 | -3.11% | 152,900 |
| 2025-10-28 | 8,080.0 | 8,130.0 | 7,990.0 | 8,030.0 | -100.0 | -1.23% | 138,400 |
| 2025-10-27 | 7,930.0 | 8,150.0 | 7,870.0 | 8,130.0 | +120.0 | +1.50% | 171,200 |
| 2025-10-24 | 8,240.0 | 8,240.0 | 7,940.0 | 8,010.0 | -240.0 | -2.91% | 170,800 |
| 2025-10-23 | 8,290.0 | 8,350.0 | 8,130.0 | 8,250.0 | -30.0 | -0.36% | 223,700 |
| 2025-10-22 | 7,940.0 | 8,300.0 | 7,920.0 | 8,280.0 | +340.0 | +4.28% | 381,600 |
| 2025-10-21 | 7,740.0 | 7,940.0 | 7,630.0 | 7,940.0 | +230.0 | +2.98% | 195,300 |
| 2025-10-20 | 7,600.0 | 7,830.0 | 7,570.0 | 7,710.0 | +130.0 | +1.72% | 196,200 |
| 2025-10-17 | 7,530.0 | 7,650.0 | 7,490.0 | 7,580.0 | +80.0 | +1.07% | 240,600 |
| 2025-10-16 | 7,940.0 | 7,940.0 | 7,440.0 | 7,500.0 | -360.0 | -4.58% | 387,000 |
| 2025-10-15 | 7,730.0 | 7,890.0 | 7,680.0 | 7,860.0 | +40.0 | +0.51% | 287,300 |
| 2025-10-14 | 8,030.0 | 8,060.0 | 7,720.0 | 7,820.0 | -660.0 | -7.78% | 731,100 |
| 2025-10-10 | 8,490.0 | 8,500.0 | 8,340.0 | 8,480.0 | -10.0 | -0.12% | 321,100 |
| 2025-10-09 | 8,530.0 | 8,570.0 | 8,440.0 | 8,490.0 | -50.0 | -0.59% | 186,600 |
| 2025-10-08 | 8,390.0 | 8,600.0 | 8,390.0 | 8,540.0 | +100.0 | +1.18% | 157,700 |
| 2025-10-07 | 8,440.0 | 8,480.0 | 8,320.0 | 8,440.0 | -90.0 | -1.06% | 225,800 |
| 2025-10-06 | 8,700.0 | 8,730.0 | 8,430.0 | 8,530.0 | +110.0 | +1.31% | 198,400 |
| 2025-10-03 | 8,480.0 | 8,530.0 | 8,320.0 | 8,420.0 | -90.0 | -1.06% | 159,000 |
| 2025-10-02 | 8,880.0 | 8,910.0 | 8,480.0 | 8,510.0 | -350.0 | -3.95% | 157,900 |
| 2025-10-01 | 9,090.0 | 9,090.0 | 8,780.0 | 8,860.0 | -300.0 | -3.28% | 206,400 |
| 2025-09-30 | 9,150.0 | 9,220.0 | 9,100.0 | 9,160.0 | +40.0 | +0.44% | 108,900 |
| 2025-09-29 | 9,380.0 | 9,390.0 | 9,070.0 | 9,120.0 | -160.0 | -1.72% | 136,000 |
| 2025-09-26 | 9,450.0 | 9,490.0 | 9,230.0 | 9,280.0 | -150.0 | -1.59% | 130,700 |
| 2025-09-25 | 9,430.0 | 9,540.0 | 9,380.0 | 9,430.0 | -50.0 | -0.53% | 106,800 |
| 2025-09-24 | 9,500.0 | 9,580.0 | 9,380.0 | 9,480.0 | -40.0 | -0.42% | 183,200 |
| 2025-09-22 | 9,660.0 | 9,720.0 | 9,520.0 | 9,520.0 | -110.0 | -1.14% | 140,200 |
| 2025-09-19 | 10,000.0 | 10,000.0 | 9,570.0 | 9,630.0 | -330.0 | -3.31% | 247,600 |
| 2025-09-18 | 9,960.0 | 10,040.0 | 9,890.0 | 9,960.0 | 0.0 | 0.00% | 155,600 |
| 2025-09-17 | 10,000.0 | 10,110.0 | 9,860.0 | 9,960.0 | -160.0 | -1.58% | 162,800 |
| 2025-09-16 | 10,210.0 | 10,210.0 | 9,920.0 | 10,120.0 | -70.0 | -0.69% | 213,800 |
| 2025-09-12 | 10,270.0 | 10,330.0 | 10,120.0 | 10,190.0 | — | — | 246,800 |
直近120営業日分を表示