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 |
---|---|---|---|---|---|---|
2024-12-06 | 109 | 109 | 107 | 108 | 37,300 | 108 |
2024-12-05 | 109 | 109 | 107 | 109 | 33,400 | 109 |
2024-12-04 | 110 | 111 | 107 | 107 | 82,300 | 107 |
2024-12-03 | 115 | 115 | 109 | 110 | 246,800 | 110 |
2024-12-02 | 116 | 119 | 114 | 114 | 80,900 | 114 |
2024-11-29 | 114 | 116 | 114 | 115 | 60,500 | 115 |
2024-11-28 | 114 | 116 | 114 | 115 | 41,100 | 115 |
2024-11-27 | 115 | 116 | 114 | 115 | 109,700 | 115 |
2024-11-26 | 118 | 118 | 114 | 115 | 81,300 | 115 |
2024-11-25 | 118 | 118 | 114 | 116 | 135,400 | 116 |
2024-11-22 | 118 | 120 | 116 | 117 | 148,800 | 117 |
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