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
2024-12-0610910910710837,300108
2024-12-0510910910710933,400109
2024-12-0411011110710782,300107
2024-12-03115115109110246,800110
2024-12-0211611911411480,900114
2024-11-2911411611411560,500115
2024-11-2811411611411541,100115
2024-11-27115116114115109,700115
2024-11-2611811811411581,300115
2024-11-25118118114116135,400116
2024-11-22118120116117148,800117
2024-11-21115119114118218,700118
2024-11-20115119113115190,200115
2024-11-19111118111118346,800118
2024-11-18109112108112115,100112
2024-11-1510911010810986,000109
2024-11-14110111108108127,300108
2024-11-13111112109110100,700110
2024-11-12109112109111117,700111
2024-11-11109111108111134,500111
2024-11-08108114107109565,500109
2024-11-07115120110110665,400110
2024-11-06108111108109323,400109
2024-11-05111112107108297,400108
2024-11-01110117109111901,700111
2024-10-311171191121141,074,300114
2024-10-301211491171218,458,200121
2024-10-29110111106109932,700109
2024-10-281111181081131,839,600113
2024-10-251211271061156,286,100115
2024-10-2497999697121,50097
2024-10-23991029898135,50098
2024-10-221051059899293,20099
2024-10-2110510610410470,700104
2024-10-18108112104106531,100106
2024-10-17104108104105184,100105
2024-10-16105107104104232,200104
2024-10-15109110105105243,800105
2024-10-11112119109109471,200109
2024-10-10113113110110304,800110
2024-10-09116116112113229,400113
2024-10-08115116112116320,000116
2024-10-07119121114115920,700115
2024-10-041271271171171,516,800117
2024-10-031351411231312,621,800131
2024-10-0212215311913317,548,400133
2024-10-01107110107108137,500108
2024-09-30110112107107194,700107
2024-09-27115115111114235,000114
2024-09-26116116113114272,000114
2024-09-25117121115115540,300115
2024-09-24115117113115356,600115
2024-09-20118125113115978,900115
2024-09-191131361111185,910,400118
2024-09-18120120111112661,500112
2024-09-171281391121184,429,400118
2024-09-13118118110111477,500111
2024-09-12123124113118894,300118
2024-09-111281291121191,675,200119
2024-09-101221451201306,355,900130
2024-09-091311331171171,377,500117
2024-09-0614417412213015,241,200130
2024-09-0598129981292,461,100129
2024-09-04101101989957,50099
2024-09-0310410510210346,300103
2024-09-0210610610310341,200103
2024-08-3010410810410756,700107
2024-08-29109109102104131,400104
2024-08-28110110106109106,500109
2024-08-2711311310911156,100111
2024-08-26111112106112113,800112
2024-08-23119120106110506,000110
2024-08-22110118104113833,900113
2024-08-211011241001073,786,400107
2024-08-20891018896441,40096
2024-08-198589848968,70089
2024-08-168385828539,20085
2024-08-158283818252,30082
2024-08-148383808289,10082
2024-08-138383828328,40083
2024-08-098484818268,00082
2024-08-0882878183207,30083
2024-08-0778877787126,00087
2024-08-0673807078230,80078
2024-08-0595956769401,30069
2024-08-021041059697197,80097
2024-08-0110610710510536,200105
2024-07-3110610810610645,900106
2024-07-3010610710510759,700107
2024-07-2910710910710782,600107
2024-07-2610810910810915,800109
2024-07-2510911010810836,300108
2024-07-24110112109110135,000110
2024-07-2310710910710986,100109
2024-07-2211011010910926,300109
2024-07-1911111111011111,600111
2024-07-1810811110811143,200111
2024-07-1710910910810821,700108
2024-07-1610910910810821,500108
2024-07-1210810910810914,400109
2024-07-1110810910810822,800108
2024-07-1010810910810822,400108
2024-07-0910811010810920,500109
2024-07-0810910910810920,100109
2024-07-0510810910810946,300109
2024-07-04110111108108116,700108
2024-07-0311011211011045,900110
2024-07-0211111311011068,900110
2024-07-0111111210911050,400110
2024-06-2811011110910945,300109
2024-06-2711111311011075,400110
2024-06-2611211311111262,500112
2024-06-2511111411111365,800113
2024-06-2411211211011239,200112
2024-06-2110811210811291,100112
2024-06-2010811010710972,900109
2024-06-1910710910710750,000107
2024-06-1810810910710937,100109
2024-06-1710911010710859,200108
2024-06-1410811110810957,800109
2024-06-1311211210810971,000109
2024-06-1211111210911138,800111
2024-06-11109111107110154,200110
2024-06-1010810910710742,500107
2024-06-0710710710510734,000107
2024-06-0610910910610735,900107
2024-06-0510810910610950,900109
2024-06-0410710910610728,900107
2024-06-0310810810610641,300106
2024-05-3110510810510845,300108
2024-05-3010410810410546,100105
2024-05-2910610710410546,500105
2024-05-2810710810610632,700106
2024-05-2710711010610789,300107
2024-05-2410610910510740,000107
2024-05-2310710910510658,700106
2024-05-2210710810610615,500106
2024-05-2110610910610745,800107
2024-05-2010510910410881,700108
2024-05-1710610610410458,500104
2024-05-1610510810410775,000107
2024-05-1510610710310584,000105
2024-05-1410510610410541,300105
2024-05-1310410610310556,600105
2024-05-10106107103104209,700104
2024-05-0910710810610631,500106
2024-05-0810810810610741,400107
2024-05-0710810910710792,000107
2024-05-0210711010710997,800109
2024-05-01107109106107162,100107
2024-04-30109109107108184,900108
2024-04-261131291081082,686,900108
2024-04-25108114107108595,700108
2024-04-24110111107108621,100108
2024-04-231161461091129,619,700112
2024-04-22113113107109110,600109
2024-04-1911211311011148,100111
2024-04-1811211411211216,300112
2024-04-1711411411111251,500112
2024-04-16117118113113104,300113
2024-04-1511811911611937,000119
2024-04-12118121115118114,500118
2024-04-1112212211811830,500118
2024-04-1011812011812045,200120
2024-04-0911511811511747,800117
2024-04-0811611611411514,000115
2024-04-0511611711411666,100116
2024-04-0411711911511761,200117
2024-04-0311812011711736,500117
2024-04-02122123117117180,000117
2024-04-01118121115120160,400120
2024-03-2911311911311960,600119
2024-03-2811311611211571,700115
2024-03-2711511711211477,300114
2024-03-26118118112114133,600114
2024-03-2511911911711850,100118
2024-03-2211711811611837,900118
2024-03-2111611911411781,800117
2024-03-1911611611411546,200115
2024-03-18114117112116101,800116
2024-03-1511211411011191,500111
2024-03-14112114111113117,800113
2024-03-13117117111112178,300112
2024-03-12115117113115119,500115
2024-03-11123123115117274,100117
2024-03-08122125122124119,600124
2024-03-07126126120121155,900121
2024-03-06121127119126206,300126
2024-03-05122122117121303,700121
2024-03-04125125121122170,600122
2024-03-01131131123124587,300124
2024-02-29137137128132543,900132
2024-02-28141142135137382,700137
2024-02-27141147138141436,600141
2024-02-261491531361391,038,700139
2024-02-22145145135136483,100136
2024-02-21150150138143607,700143
2024-02-201371661341432,550,000143
2024-02-19135136129134243,600134
2024-02-16121134121128353,900128
2024-02-15134134121121468,900121
2024-02-14139140131135287,300135
2024-02-13146150136140689,200140
2024-02-091351591321531,091,800153
2024-02-08137137130136245,300136
2024-02-07144146134138331,000138
2024-02-06143143138140200,100140
2024-02-05139143137143275,700143
2024-02-021321561321421,483,900142
2024-02-01133135128131275,500131
2024-01-31132138127138244,300138
2024-01-30133133128133510,300133
2024-01-291231551231382,417,500138
2024-01-26119128118121341,100121
2024-01-2512012211812098,100120
2024-01-2412312311912092,600120
2024-01-23120123118123217,600123
2024-01-2211311611211659,600116
2024-01-1911311411311333,700113
2024-01-1811411411311352,900113
2024-01-1711511611411461,000114
2024-01-1611511611411470,800114
2024-01-1511611711411584,200115
2024-01-1211811911711757,400117
2024-01-11120120117117109,800117
2024-01-1011912011812081,200120
2024-01-09120121117121266,100121
2024-01-051311461201211,028,800121
2024-01-04126148126129575,400129

分割・併合履歴 : [2013-01-29]1株→200株