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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 90 | 93 | 90 | 91 | 640,000 | 91 |
| 2025-11-13 | 93 | 95 | 91 | 92 | 859,900 | 92 |
| 2025-11-12 | 94 | 108 | 93 | 94 | 7,640,900 | 94 |
| 2025-11-11 | 88 | 98 | 87 | 93 | 2,260,500 | 93 |
| 2025-11-10 | 87 | 90 | 87 | 88 | 493,300 | 88 |
| 2025-11-07 | 87 | 89 | 86 | 86 | 354,800 | 86 |
| 2025-11-06 | 86 | 89 | 86 | 88 | 407,600 | 88 |
| 2025-11-05 | 87 | 87 | 83 | 86 | 1,222,900 | 86 |
| 2025-11-04 | 89 | 90 | 88 | 88 | 149,400 | 88 |
| 2025-10-31 | 88 | 92 | 87 | 90 | 665,200 | 90 |
| 2025-10-30 | 86 | 90 | 85 | 87 | 1,154,300 | 87 |
| 2025-10-29 | 90 | 90 | 84 | 85 | 1,837,400 | 85 |
| 2025-10-28 | 93 | 93 | 89 | 90 | 1,285,300 | 90 |
| 2025-10-27 | 94 | 97 | 93 | 93 | 709,700 | 93 |
| 2025-10-24 | 98 | 98 | 94 | 94 | 846,500 | 94 |
| 2025-10-23 | 99 | 99 | 96 | 96 | 817,300 | 96 |
| 2025-10-22 | 98 | 101 | 97 | 99 | 1,088,600 | 99 |
| 2025-10-21 | 96 | 99 | 94 | 97 | 965,600 | 97 |
| 2025-10-20 | 93 | 96 | 92 | 96 | 1,000,900 | 96 |
| 2025-10-17 | 94 | 94 | 91 | 91 | 781,800 | 91 |
| 2025-10-16 | 94 | 96 | 92 | 94 | 700,200 | 94 |
| 2025-10-15 | 94 | 96 | 94 | 94 | 444,600 | 94 |
| 2025-10-14 | 97 | 97 | 93 | 93 | 1,464,700 | 93 |
| 2025-10-10 | 97 | 98 | 96 | 97 | 890,500 | 97 |
| 2025-10-09 | 100 | 102 | 97 | 98 | 1,463,000 | 98 |
| 2025-10-08 | 96 | 101 | 96 | 97 | 1,079,000 | 97 |
| 2025-10-07 | 98 | 98 | 96 | 96 | 841,100 | 96 |
| 2025-10-06 | 98 | 101 | 97 | 98 | 1,018,800 | 98 |
| 2025-10-03 | 96 | 99 | 95 | 97 | 1,182,900 | 97 |
| 2025-10-02 | 100 | 102 | 96 | 97 | 1,076,100 | 97 |
| 2025-10-01 | 100 | 101 | 98 | 99 | 928,600 | 99 |
| 2025-09-30 | 100 | 102 | 97 | 101 | 2,314,400 | 101 |
| 2025-09-29 | 102 | 103 | 100 | 100 | 1,118,100 | 100 |
| 2025-09-26 | 102 | 105 | 101 | 101 | 1,573,800 | 101 |
| 2025-09-25 | 110 | 110 | 100 | 100 | 4,187,000 | 100 |
| 2025-09-24 | 111 | 112 | 108 | 110 | 1,351,600 | 110 |
| 2025-09-22 | 110 | 114 | 109 | 112 | 1,691,500 | 112 |
| 2025-09-19 | 110 | 112 | 106 | 110 | 3,518,800 | 110 |
| 2025-09-18 | 111 | 112 | 107 | 109 | 3,186,300 | 109 |
| 2025-09-17 | 121 | 121 | 112 | 113 | 5,595,800 | 113 |
| 2025-09-16 | 120 | 135 | 118 | 122 | 12,137,000 | 122 |
| 2025-09-12 | 128 | 130 | 117 | 118 | 9,506,800 | 118 |
| 2025-09-11 | 130 | 132 | 126 | 131 | 2,418,000 | 131 |
| 2025-09-10 | 129 | 133 | 123 | 132 | 3,169,100 | 132 |
| 2025-09-09 | 132 | 133 | 122 | 131 | 5,931,700 | 131 |
| 2025-09-08 | 144 | 145 | 132 | 134 | 9,336,800 | 134 |
| 2025-09-05 | 127 | 140 | 126 | 139 | 11,522,000 | 139 |
| 2025-09-04 | 139 | 144 | 118 | 126 | 21,777,800 | 126 |
| 2025-09-03 | 171 | 172 | 134 | 134 | 15,807,000 | 134 |
| 2025-09-02 | 260 | 260 | 182 | 184 | 13,724,300 | 184 |
| 2025-09-01 | 252 | 261 | 234 | 261 | 2,503,000 | 261 |
| 2025-08-29 | 245 | 253 | 240 | 244 | 477,500 | 244 |
| 2025-08-28 | 243 | 250 | 238 | 242 | 521,300 | 242 |
| 2025-08-27 | 245 | 259 | 230 | 240 | 990,900 | 240 |
| 2025-08-26 | 249 | 257 | 242 | 246 | 729,800 | 246 |
| 2025-08-25 | 234 | 244 | 225 | 244 | 1,324,000 | 244 |
| 2025-08-22 | 252 | 274 | 222 | 226 | 4,651,600 | 226 |
| 2025-08-21 | 250 | 253 | 241 | 251 | 637,400 | 251 |
| 2025-08-20 | 269 | 270 | 244 | 247 | 868,600 | 247 |
| 2025-08-19 | 276 | 288 | 264 | 270 | 880,700 | 270 |
| 2025-08-18 | 281 | 286 | 275 | 275 | 784,400 | 275 |
| 2025-08-15 | 266 | 288 | 262 | 287 | 697,300 | 287 |
| 2025-08-14 | 265 | 270 | 259 | 262 | 475,500 | 262 |
| 2025-08-13 | 281 | 288 | 264 | 266 | 704,500 | 266 |
| 2025-08-12 | 293 | 298 | 280 | 281 | 939,200 | 281 |
| 2025-08-08 | 276 | 296 | 275 | 291 | 1,162,300 | 291 |
| 2025-08-07 | 266 | 282 | 263 | 278 | 820,900 | 278 |
| 2025-08-06 | 244 | 269 | 239 | 268 | 1,019,700 | 268 |
| 2025-08-05 | 269 | 271 | 239 | 240 | 1,090,200 | 240 |
| 2025-08-04 | 248 | 284 | 246 | 275 | 1,552,300 | 275 |
| 2025-08-01 | 239 | 259 | 232 | 256 | 711,900 | 256 |
| 2025-07-31 | 220 | 246 | 217 | 240 | 760,300 | 240 |
| 2025-07-30 | 233 | 239 | 219 | 222 | 843,000 | 222 |
| 2025-07-29 | 273 | 291 | 240 | 245 | 1,565,100 | 245 |
| 2025-07-28 | 275 | 275 | 265 | 265 | 268,000 | 265 |
| 2025-07-25 | 274 | 285 | 271 | 274 | 346,400 | 274 |
| 2025-07-24 | 271 | 283 | 268 | 270 | 358,600 | 270 |
| 2025-07-23 | 270 | 279 | 266 | 271 | 199,400 | 271 |
| 2025-07-22 | 259 | 278 | 259 | 271 | 348,800 | 271 |
| 2025-07-18 | 270 | 271 | 259 | 259 | 216,100 | 259 |
| 2025-07-17 | 269 | 271 | 257 | 262 | 232,300 | 262 |
| 2025-07-16 | 282 | 283 | 267 | 267 | 278,000 | 267 |
| 2025-07-15 | 298 | 298 | 274 | 276 | 472,900 | 276 |
| 2025-07-14 | 299 | 307 | 292 | 293 | 396,900 | 293 |
| 2025-07-11 | 311 | 314 | 284 | 297 | 884,100 | 297 |
| 2025-07-10 | 295 | 323 | 294 | 310 | 1,464,000 | 310 |
| 2025-07-09 | 278 | 298 | 277 | 293 | 976,800 | 293 |
| 2025-07-08 | 271 | 279 | 267 | 270 | 396,800 | 270 |
| 2025-07-07 | 267 | 274 | 262 | 274 | 329,800 | 274 |
| 2025-07-04 | 258 | 280 | 253 | 271 | 1,199,800 | 271 |
| 2025-07-03 | 254 | 263 | 252 | 254 | 391,700 | 254 |
| 2025-07-02 | 245 | 264 | 245 | 250 | 557,000 | 250 |
| 2025-07-01 | 260 | 267 | 245 | 245 | 622,700 | 245 |
| 2025-06-30 | 248 | 262 | 246 | 259 | 834,600 | 259 |
| 2025-06-27 | 230 | 248 | 229 | 244 | 616,500 | 244 |
| 2025-06-26 | 224 | 232 | 223 | 227 | 292,500 | 227 |
| 2025-06-25 | 231 | 234 | 211 | 219 | 558,700 | 219 |
| 2025-06-24 | 231 | 241 | 230 | 231 | 409,100 | 231 |
| 2025-06-23 | 245 | 258 | 221 | 229 | 899,400 | 229 |
| 2025-06-20 | 244 | 252 | 238 | 245 | 724,800 | 245 |
| 2025-06-19 | 247 | 252 | 239 | 244 | 547,400 | 244 |
| 2025-06-18 | 238 | 254 | 234 | 250 | 1,223,600 | 250 |
| 2025-06-17 | 231 | 260 | 223 | 241 | 4,406,200 | 241 |
| 2025-06-16 | 192 | 230 | 189 | 226 | 5,361,800 | 226 |
| 2025-06-13 | 208 | 290 | 186 | 197 | 16,525,000 | 197 |
| 2025-06-12 | 164 | 213 | 160 | 210 | 4,749,500 | 210 |
| 2025-06-11 | 156 | 165 | 156 | 163 | 906,600 | 163 |
| 2025-06-10 | 153 | 159 | 152 | 156 | 672,000 | 156 |
| 2025-06-09 | 146 | 157 | 144 | 152 | 1,066,500 | 152 |
| 2025-06-06 | 146 | 149 | 145 | 146 | 294,200 | 146 |
| 2025-06-05 | 143 | 148 | 143 | 146 | 194,400 | 146 |
| 2025-06-04 | 142 | 145 | 141 | 144 | 189,300 | 144 |
| 2025-06-03 | 136 | 142 | 134 | 142 | 405,000 | 142 |
| 2025-06-02 | 137 | 137 | 131 | 136 | 161,300 | 136 |
| 2025-05-30 | 137 | 138 | 133 | 133 | 347,000 | 133 |
| 2025-05-29 | 145 | 145 | 135 | 137 | 686,300 | 137 |
| 2025-05-28 | 151 | 152 | 143 | 145 | 904,000 | 145 |
| 2025-05-27 | 146 | 150 | 146 | 150 | 709,200 | 150 |
| 2025-05-26 | 145 | 148 | 144 | 146 | 362,300 | 146 |
| 2025-05-23 | 145 | 149 | 142 | 143 | 512,000 | 143 |
| 2025-05-22 | 141 | 148 | 139 | 145 | 630,500 | 145 |
| 2025-05-21 | 139 | 146 | 137 | 145 | 764,800 | 145 |
| 2025-05-20 | 139 | 142 | 138 | 140 | 512,600 | 140 |
| 2025-05-19 | 134 | 147 | 132 | 140 | 1,468,600 | 140 |
| 2025-05-16 | 138 | 139 | 133 | 134 | 1,510,400 | 134 |
| 2025-05-15 | 135 | 136 | 126 | 128 | 1,658,500 | 128 |
| 2025-05-14 | 131 | 156 | 131 | 137 | 8,049,700 | 137 |
| 2025-05-13 | 176 | 205 | 125 | 126 | 16,791,200 | 126 |
| 2025-05-12 | 166 | 192 | 158 | 171 | 10,736,800 | 171 |
| 2025-05-09 | 109 | 156 | 109 | 156 | 16,105,400 | 156 |
| 2025-05-08 | 110 | 110 | 108 | 108 | 281,100 | 108 |
| 2025-05-07 | 108 | 116 | 107 | 109 | 2,122,100 | 109 |
| 2025-05-02 | 112 | 123 | 109 | 109 | 5,027,800 | 109 |
| 2025-05-01 | 111 | 112 | 109 | 111 | 268,400 | 111 |
| 2025-04-30 | 108 | 116 | 108 | 112 | 1,532,200 | 112 |
| 2025-04-28 | 111 | 112 | 108 | 108 | 441,200 | 108 |
| 2025-04-25 | 111 | 113 | 108 | 110 | 1,024,400 | 110 |
| 2025-04-24 | 124 | 134 | 110 | 112 | 3,200,700 | 112 |
| 2025-04-23 | 128 | 183 | 118 | 123 | 11,499,400 | 123 |
| 2025-04-22 | 102 | 152 | 101 | 133 | 9,681,200 | 133 |
| 2025-04-21 | 101 | 104 | 100 | 103 | 114,800 | 103 |
| 2025-04-18 | 101 | 102 | 100 | 100 | 85,000 | 100 |
| 2025-04-17 | 102 | 104 | 101 | 101 | 102,300 | 101 |
| 2025-04-16 | 102 | 106 | 100 | 101 | 311,500 | 101 |
| 2025-04-15 | 101 | 102 | 100 | 100 | 72,400 | 100 |
| 2025-04-14 | 100 | 102 | 100 | 100 | 88,000 | 100 |
| 2025-04-11 | 99 | 102 | 98 | 100 | 124,000 | 100 |
| 2025-04-10 | 99 | 101 | 96 | 101 | 321,300 | 101 |
| 2025-04-09 | 94 | 96 | 93 | 94 | 102,100 | 94 |
| 2025-04-08 | 91 | 97 | 90 | 96 | 201,800 | 96 |
| 2025-04-07 | 86 | 91 | 81 | 87 | 481,800 | 87 |
| 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