3070 (株)ジェリービーンズグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 97 | 99 | 92 | 96 | 373,800 | 96 |
| 2025-04-03 | 98 | 101 | 95 | 100 | 428,700 | 100 |
| 2025-04-02 | 102 | 105 | 99 | 100 | 599,900 | 100 |
| 2025-04-01 | 102 | 103 | 100 | 102 | 210,700 | 102 |
| 2025-03-31 | 102 | 104 | 101 | 102 | 422,000 | 102 |
| 2025-03-28 | 104 | 119 | 98 | 102 | 4,502,100 | 102 |
| 2025-03-27 | 105 | 125 | 98 | 102 | 4,599,700 | 102 |
| 2025-03-26 | 108 | 118 | 105 | 105 | 1,267,800 | 105 |
| 2025-03-25 | 106 | 109 | 106 | 107 | 413,900 | 107 |
| 2025-03-24 | 111 | 111 | 110 | 110 | 54,200 | 110 |
| 2025-03-21 | 113 | 113 | 110 | 110 | 139,600 | 110 |
| 2025-03-19 | 113 | 114 | 112 | 112 | 130,200 | 112 |
| 2025-03-18 | 115 | 115 | 112 | 112 | 124,600 | 112 |
| 2025-03-17 | 115 | 115 | 113 | 113 | 85,500 | 113 |
| 2025-03-14 | 111 | 117 | 108 | 115 | 696,900 | 115 |
| 2025-03-13 | 112 | 115 | 109 | 109 | 375,000 | 109 |
| 2025-03-12 | 113 | 113 | 111 | 112 | 140,700 | 112 |
| 2025-03-11 | 111 | 113 | 108 | 113 | 198,600 | 113 |
| 2025-03-10 | 110 | 112 | 109 | 112 | 102,700 | 112 |
| 2025-03-07 | 110 | 110 | 107 | 109 | 121,100 | 109 |
| 2025-03-06 | 109 | 112 | 109 | 110 | 185,700 | 110 |
| 2025-03-05 | 110 | 110 | 107 | 109 | 308,400 | 109 |
| 2025-03-04 | 112 | 112 | 108 | 110 | 387,200 | 110 |
| 2025-03-03 | 116 | 116 | 114 | 115 | 49,000 | 115 |
| 2025-02-28 | 117 | 117 | 112 | 114 | 246,500 | 114 |
| 2025-02-27 | 116 | 120 | 116 | 117 | 343,700 | 117 |
| 2025-02-26 | 124 | 127 | 114 | 115 | 2,145,000 | 115 |
| 2025-02-25 | 120 | 122 | 119 | 119 | 120,600 | 119 |
| 2025-02-21 | 120 | 123 | 120 | 121 | 160,300 | 121 |
| 2025-02-20 | 122 | 122 | 120 | 120 | 217,900 | 120 |
| 2025-02-19 | 124 | 127 | 122 | 122 | 330,100 | 122 |
| 2025-02-18 | 122 | 126 | 121 | 123 | 324,400 | 123 |
| 2025-02-17 | 127 | 128 | 119 | 122 | 554,500 | 122 |
| 2025-02-14 | 123 | 128 | 122 | 128 | 411,300 | 128 |
| 2025-02-13 | 120 | 126 | 119 | 124 | 629,200 | 124 |
| 2025-02-12 | 119 | 120 | 116 | 119 | 255,100 | 119 |
| 2025-02-10 | 113 | 119 | 113 | 116 | 680,800 | 116 |
| 2025-02-07 | 112 | 115 | 109 | 113 | 695,400 | 113 |
| 2025-02-06 | 112 | 114 | 110 | 110 | 877,400 | 110 |
| 2025-02-05 | 119 | 120 | 112 | 112 | 1,635,100 | 112 |
| 2025-02-04 | 133 | 146 | 118 | 118 | 5,423,800 | 118 |
| 2025-02-03 | 144 | 169 | 129 | 134 | 17,875,400 | 134 |
| 2025-01-31 | 123 | 125 | 119 | 119 | 88,500 | 119 |
| 2025-01-30 | 128 | 134 | 120 | 124 | 480,900 | 124 |
| 2025-01-29 | 142 | 142 | 131 | 131 | 361,000 | 131 |
| 2025-01-28 | 140 | 143 | 139 | 141 | 210,400 | 141 |
| 2025-01-27 | 142 | 142 | 136 | 141 | 270,100 | 141 |
| 2025-01-24 | 146 | 147 | 134 | 142 | 777,300 | 142 |
| 2025-01-23 | 132 | 145 | 132 | 141 | 907,000 | 141 |
| 2025-01-22 | 128 | 134 | 127 | 130 | 323,100 | 130 |
| 2025-01-21 | 128 | 129 | 124 | 126 | 139,000 | 126 |
| 2025-01-20 | 126 | 130 | 125 | 127 | 177,200 | 127 |
| 2025-01-17 | 123 | 131 | 121 | 125 | 550,900 | 125 |
| 2025-01-16 | 124 | 124 | 121 | 121 | 56,700 | 121 |
| 2025-01-15 | 124 | 126 | 123 | 123 | 107,200 | 123 |
| 2025-01-14 | 128 | 128 | 123 | 123 | 135,200 | 123 |
| 2025-01-10 | 122 | 129 | 122 | 125 | 157,200 | 125 |
| 2025-01-09 | 121 | 123 | 121 | 122 | 119,300 | 122 |
| 2025-01-08 | 116 | 122 | 116 | 121 | 161,100 | 121 |
| 2025-01-07 | 118 | 123 | 116 | 116 | 345,400 | 116 |
| 2025-01-06 | 119 | 120 | 116 | 116 | 70,200 | 116 |
分割・併合履歴 ： [2013-01-29]1株→200株