3070 (株)ジェリービーンズグループの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	115	119	114	118	218,700	118
2024-11-20	115	119	113	115	190,200	115
2024-11-19	111	118	111	118	346,800	118
2024-11-18	109	112	108	112	115,100	112
2024-11-15	109	110	108	109	86,000	109
2024-11-14	110	111	108	108	127,300	108
2024-11-13	111	112	109	110	100,700	110
2024-11-12	109	112	109	111	117,700	111
2024-11-11	109	111	108	111	134,500	111
2024-11-08	108	114	107	109	565,500	109
2024-11-07	115	120	110	110	665,400	110
2024-11-06	108	111	108	109	323,400	109
2024-11-05	111	112	107	108	297,400	108
2024-11-01	110	117	109	111	901,700	111
2024-10-31	117	119	112	114	1,074,300	114
2024-10-30	121	149	117	121	8,458,200	121
2024-10-29	110	111	106	109	932,700	109
2024-10-28	111	118	108	113	1,839,600	113
2024-10-25	121	127	106	115	6,286,100	115
2024-10-24	97	99	96	97	121,500	97
2024-10-23	99	102	98	98	135,500	98
2024-10-22	105	105	98	99	293,200	99
2024-10-21	105	106	104	104	70,700	104
2024-10-18	108	112	104	106	531,100	106
2024-10-17	104	108	104	105	184,100	105
2024-10-16	105	107	104	104	232,200	104
2024-10-15	109	110	105	105	243,800	105
2024-10-11	112	119	109	109	471,200	109
2024-10-10	113	113	110	110	304,800	110
2024-10-09	116	116	112	113	229,400	113
2024-10-08	115	116	112	116	320,000	116
2024-10-07	119	121	114	115	920,700	115
2024-10-04	127	127	117	117	1,516,800	117
2024-10-03	135	141	123	131	2,621,800	131
2024-10-02	122	153	119	133	17,548,400	133
2024-10-01	107	110	107	108	137,500	108
2024-09-30	110	112	107	107	194,700	107
2024-09-27	115	115	111	114	235,000	114
2024-09-26	116	116	113	114	272,000	114
2024-09-25	117	121	115	115	540,300	115
2024-09-24	115	117	113	115	356,600	115
2024-09-20	118	125	113	115	978,900	115
2024-09-19	113	136	111	118	5,910,400	118
2024-09-18	120	120	111	112	661,500	112
2024-09-17	128	139	112	118	4,429,400	118
2024-09-13	118	118	110	111	477,500	111
2024-09-12	123	124	113	118	894,300	118
2024-09-11	128	129	112	119	1,675,200	119
2024-09-10	122	145	120	130	6,355,900	130
2024-09-09	131	133	117	117	1,377,500	117
2024-09-06	144	174	122	130	15,241,200	130
2024-09-05	98	129	98	129	2,461,100	129
2024-09-04	101	101	98	99	57,500	99
2024-09-03	104	105	102	103	46,300	103
2024-09-02	106	106	103	103	41,200	103
2024-08-30	104	108	104	107	56,700	107
2024-08-29	109	109	102	104	131,400	104
2024-08-28	110	110	106	109	106,500	109
2024-08-27	113	113	109	111	56,100	111
2024-08-26	111	112	106	112	113,800	112
2024-08-23	119	120	106	110	506,000	110
2024-08-22	110	118	104	113	833,900	113
2024-08-21	101	124	100	107	3,786,400	107
2024-08-20	89	101	88	96	441,400	96
2024-08-19	85	89	84	89	68,700	89
2024-08-16	83	85	82	85	39,200	85
2024-08-15	82	83	81	82	52,300	82
2024-08-14	83	83	80	82	89,100	82
2024-08-13	83	83	82	83	28,400	83
2024-08-09	84	84	81	82	68,000	82
2024-08-08	82	87	81	83	207,300	83
2024-08-07	78	87	77	87	126,000	87
2024-08-06	73	80	70	78	230,800	78
2024-08-05	95	95	67	69	401,300	69
2024-08-02	104	105	96	97	197,800	97
2024-08-01	106	107	105	105	36,200	105
2024-07-31	106	108	106	106	45,900	106
2024-07-30	106	107	105	107	59,700	107
2024-07-29	107	109	107	107	82,600	107
2024-07-26	108	109	108	109	15,800	109
2024-07-25	109	110	108	108	36,300	108
2024-07-24	110	112	109	110	135,000	110
2024-07-23	107	109	107	109	86,100	109
2024-07-22	110	110	109	109	26,300	109
2024-07-19	111	111	110	111	11,600	111
2024-07-18	108	111	108	111	43,200	111
2024-07-17	109	109	108	108	21,700	108
2024-07-16	109	109	108	108	21,500	108
2024-07-12	108	109	108	109	14,400	109
2024-07-11	108	109	108	108	22,800	108
2024-07-10	108	109	108	108	22,400	108
2024-07-09	108	110	108	109	20,500	109
2024-07-08	109	109	108	109	20,100	109
2024-07-05	108	109	108	109	46,300	109
2024-07-04	110	111	108	108	116,700	108
2024-07-03	110	112	110	110	45,900	110
2024-07-02	111	113	110	110	68,900	110
2024-07-01	111	112	109	110	50,400	110
2024-06-28	110	111	109	109	45,300	109
2024-06-27	111	113	110	110	75,400	110
2024-06-26	112	113	111	112	62,500	112
2024-06-25	111	114	111	113	65,800	113
2024-06-24	112	112	110	112	39,200	112
2024-06-21	108	112	108	112	91,100	112
2024-06-20	108	110	107	109	72,900	109
2024-06-19	107	109	107	107	50,000	107
2024-06-18	108	109	107	109	37,100	109
2024-06-17	109	110	107	108	59,200	108
2024-06-14	108	111	108	109	57,800	109
2024-06-13	112	112	108	109	71,000	109
2024-06-12	111	112	109	111	38,800	111
2024-06-11	109	111	107	110	154,200	110
2024-06-10	108	109	107	107	42,500	107
2024-06-07	107	107	105	107	34,000	107
2024-06-06	109	109	106	107	35,900	107
2024-06-05	108	109	106	109	50,900	109
2024-06-04	107	109	106	107	28,900	107
2024-06-03	108	108	106	106	41,300	106
2024-05-31	105	108	105	108	45,300	108
2024-05-30	104	108	104	105	46,100	105
2024-05-29	106	107	104	105	46,500	105
2024-05-28	107	108	106	106	32,700	106
2024-05-27	107	110	106	107	89,300	107
2024-05-24	106	109	105	107	40,000	107
2024-05-23	107	109	105	106	58,700	106
2024-05-22	107	108	106	106	15,500	106
2024-05-21	106	109	106	107	45,800	107
2024-05-20	105	109	104	108	81,700	108
2024-05-17	106	106	104	104	58,500	104
2024-05-16	105	108	104	107	75,000	107
2024-05-15	106	107	103	105	84,000	105
2024-05-14	105	106	104	105	41,300	105
2024-05-13	104	106	103	105	56,600	105
2024-05-10	106	107	103	104	209,700	104
2024-05-09	107	108	106	106	31,500	106
2024-05-08	108	108	106	107	41,400	107
2024-05-07	108	109	107	107	92,000	107
2024-05-02	107	110	107	109	97,800	109
2024-05-01	107	109	106	107	162,100	107
2024-04-30	109	109	107	108	184,900	108
2024-04-26	113	129	108	108	2,686,900	108
2024-04-25	108	114	107	108	595,700	108
2024-04-24	110	111	107	108	621,100	108
2024-04-23	116	146	109	112	9,619,700	112
2024-04-22	113	113	107	109	110,600	109
2024-04-19	112	113	110	111	48,100	111
2024-04-18	112	114	112	112	16,300	112
2024-04-17	114	114	111	112	51,500	112
2024-04-16	117	118	113	113	104,300	113
2024-04-15	118	119	116	119	37,000	119
2024-04-12	118	121	115	118	114,500	118
2024-04-11	122	122	118	118	30,500	118
2024-04-10	118	120	118	120	45,200	120
2024-04-09	115	118	115	117	47,800	117
2024-04-08	116	116	114	115	14,000	115
2024-04-05	116	117	114	116	66,100	116
2024-04-04	117	119	115	117	61,200	117
2024-04-03	118	120	117	117	36,500	117
2024-04-02	122	123	117	117	180,000	117
2024-04-01	118	121	115	120	160,400	120
2024-03-29	113	119	113	119	60,600	119
2024-03-28	113	116	112	115	71,700	115
2024-03-27	115	117	112	114	77,300	114
2024-03-26	118	118	112	114	133,600	114
2024-03-25	119	119	117	118	50,100	118
2024-03-22	117	118	116	118	37,900	118
2024-03-21	116	119	114	117	81,800	117
2024-03-19	116	116	114	115	46,200	115
2024-03-18	114	117	112	116	101,800	116
2024-03-15	112	114	110	111	91,500	111
2024-03-14	112	114	111	113	117,800	113
2024-03-13	117	117	111	112	178,300	112
2024-03-12	115	117	113	115	119,500	115
2024-03-11	123	123	115	117	274,100	117
2024-03-08	122	125	122	124	119,600	124
2024-03-07	126	126	120	121	155,900	121
2024-03-06	121	127	119	126	206,300	126
2024-03-05	122	122	117	121	303,700	121
2024-03-04	125	125	121	122	170,600	122
2024-03-01	131	131	123	124	587,300	124
2024-02-29	137	137	128	132	543,900	132
2024-02-28	141	142	135	137	382,700	137
2024-02-27	141	147	138	141	436,600	141
2024-02-26	149	153	136	139	1,038,700	139
2024-02-22	145	145	135	136	483,100	136
2024-02-21	150	150	138	143	607,700	143
2024-02-20	137	166	134	143	2,550,000	143
2024-02-19	135	136	129	134	243,600	134
2024-02-16	121	134	121	128	353,900	128
2024-02-15	134	134	121	121	468,900	121
2024-02-14	139	140	131	135	287,300	135
2024-02-13	146	150	136	140	689,200	140
2024-02-09	135	159	132	153	1,091,800	153
2024-02-08	137	137	130	136	245,300	136
2024-02-07	144	146	134	138	331,000	138
2024-02-06	143	143	138	140	200,100	140
2024-02-05	139	143	137	143	275,700	143
2024-02-02	132	156	132	142	1,483,900	142
2024-02-01	133	135	128	131	275,500	131
2024-01-31	132	138	127	138	244,300	138
2024-01-30	133	133	128	133	510,300	133
2024-01-29	123	155	123	138	2,417,500	138
2024-01-26	119	128	118	121	341,100	121
2024-01-25	120	122	118	120	98,100	120
2024-01-24	123	123	119	120	92,600	120
2024-01-23	120	123	118	123	217,600	123
2024-01-22	113	116	112	116	59,600	116
2024-01-19	113	114	113	113	33,700	113
2024-01-18	114	114	113	113	52,900	113
2024-01-17	115	116	114	114	61,000	114
2024-01-16	115	116	114	114	70,800	114
2024-01-15	116	117	114	115	84,200	115
2024-01-12	118	119	117	117	57,400	117
2024-01-11	120	120	117	117	109,800	117
2024-01-10	119	120	118	120	81,200	120
2024-01-09	120	121	117	121	266,100	121
2024-01-05	131	146	120	121	1,028,800	121
2024-01-04	126	148	126	129	575,400	129

分割・併合履歴： [2013-01-29]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3070 (株)ジェリービーンズグループ の時系列データ [2024年度]

3070 (株)ジェリービーンズグループの時系列データ [2024年度]