ジェリービーンズグループ(3070)の株価時系列情報
ジェリービーンズグループ(3070)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 968 | 968 | 945 | 951 | 2,700 |
2014/12/29 | 935 | 1,000 | 935 | 983 | 11,100 |
2014/12/26 | 927 | 941 | 927 | 935 | 1,800 |
2014/12/25 | 938 | 945 | 915 | 915 | 9,600 |
2014/12/24 | 1,002 | 1,008 | 938 | 950 | 14,200 |
2014/12/22 | 1,050 | 1,051 | 1,011 | 1,025 | 3,700 |
2014/12/19 | 1,049 | 1,049 | 1,031 | 1,039 | 2,600 |
2014/12/18 | 1,039 | 1,039 | 1,029 | 1,037 | 900 |
2014/12/17 | 1,016 | 1,065 | 1,016 | 1,039 | 2,200 |
2014/12/16 | 1,010 | 1,041 | 1,010 | 1,027 | 2,000 |
2014/12/15 | 1,053 | 1,058 | 1,037 | 1,053 | 2,800 |
2014/12/12 | 1,015 | 1,063 | 1,008 | 1,059 | 8,700 |
2014/12/11 | 1,009 | 1,029 | 1,008 | 1,010 | 5,000 |
2014/12/10 | 1,033 | 1,033 | 1,004 | 1,014 | 6,800 |
2014/12/09 | 1,039 | 1,039 | 1,009 | 1,038 | 17,900 |
2014/12/08 | 1,098 | 1,115 | 1,050 | 1,069 | 32,500 |
2014/12/05 | 1,476 | 1,487 | 1,181 | 1,188 | 156,500 |
2014/12/04 | 1,446 | 1,446 | 1,446 | 1,446 | 7,500 |
2014/12/03 | 1,146 | 1,146 | 1,146 | 1,146 | 1,800 |
2014/12/02 | 1,010 | 1,020 | 996 | 996 | 9,700 |
2014/12/01 | 968 | 995 | 968 | 995 | 7,400 |
2014/11/28 | 1,003 | 1,003 | 960 | 978 | 6,900 |
2014/11/27 | 1,188 | 1,335 | 980 | 1,033 | 104,600 |
2014/11/26 | 897 | 1,038 | 896 | 1,038 | 22,100 |
2014/11/25 | 878 | 888 | 877 | 888 | 1,900 |
2014/11/21 | 869 | 880 | 869 | 880 | 1,200 |
2014/11/20 | 866 | 866 | 858 | 862 | 2,200 |
2014/11/19 | 866 | 884 | 866 | 871 | 2,300 |
2014/11/18 | 864 | 878 | 856 | 870 | 4,900 |
2014/11/17 | 888 | 890 | 861 | 864 | 8,700 |
2014/11/14 | 880 | 888 | 872 | 888 | 1,900 |
2014/11/13 | 927 | 930 | 877 | 892 | 6,100 |
2014/11/12 | 867 | 922 | 867 | 917 | 8,200 |
2014/11/11 | 861 | 866 | 846 | 866 | 1,800 |
2014/11/10 | 856 | 864 | 856 | 864 | 800 |
2014/11/07 | 847 | 850 | 847 | 850 | 400 |
2014/11/06 | 844 | 852 | 842 | 852 | 1,400 |
2014/11/05 | 844 | 845 | 842 | 843 | 2,500 |
2014/11/04 | 845 | 866 | 833 | 864 | 2,300 |
2014/10/31 | 845 | 849 | 828 | 845 | 4,000 |
2014/10/30 | 850 | 850 | 841 | 845 | 500 |
2014/10/29 | 845 | 856 | 842 | 856 | 400 |
2014/10/28 | 836 | 851 | 836 | 851 | 200 |
2014/10/27 | 862 | 862 | 832 | 847 | 900 |
2014/10/24 | 839 | 845 | 838 | 840 | 900 |
2014/10/23 | 822 | 839 | 822 | 839 | 1,100 |
2014/10/22 | 829 | 835 | 822 | 833 | 1,300 |
2014/10/21 | 843 | 843 | 813 | 842 | 1,400 |
2014/10/20 | 844 | 844 | 828 | 828 | 1,600 |
2014/10/17 | 830 | 830 | 800 | 815 | 800 |
2014/10/16 | 795 | 810 | 790 | 805 | 1,300 |
2014/10/15 | 825 | 831 | 813 | 816 | 6,700 |
2014/10/14 | 782 | 799 | 782 | 795 | 2,100 |
2014/10/10 | 804 | 804 | 792 | 799 | 1,700 |
2014/10/09 | 825 | 825 | 804 | 810 | 2,400 |
2014/10/08 | 822 | 829 | 821 | 826 | 400 |
2014/10/07 | 830 | 836 | 802 | 836 | 7,300 |
2014/10/06 | 859 | 877 | 854 | 854 | 3,200 |
2014/10/03 | 853 | 896 | 851 | 866 | 3,500 |
2014/10/02 | 875 | 890 | 850 | 873 | 4,600 |
2014/10/01 | 910 | 910 | 891 | 901 | 2,700 |
2014/09/30 | 914 | 915 | 905 | 905 | 3,200 |
2014/09/29 | 921 | 926 | 908 | 910 | 1,900 |
2014/09/26 | 921 | 929 | 906 | 929 | 3,400 |
2014/09/25 | 935 | 942 | 910 | 939 | 2,800 |
2014/09/24 | 946 | 960 | 932 | 938 | 2,100 |
2014/09/22 | 954 | 954 | 918 | 946 | 6,600 |
2014/09/19 | 958 | 987 | 925 | 954 | 9,700 |
2014/09/18 | 1,001 | 1,001 | 971 | 973 | 7,100 |
2014/09/17 | 1,015 | 1,028 | 986 | 1,001 | 10,000 |
2014/09/16 | 1,044 | 1,045 | 1,009 | 1,009 | 16,400 |
2014/09/12 | 1,088 | 1,088 | 1,001 | 1,009 | 53,200 |
2014/09/11 | 1,403 | 1,673 | 1,140 | 1,148 | 204,300 |
2014/09/10 | 1,313 | 1,373 | 1,310 | 1,373 | 62,600 |
2014/09/09 | 1,073 | 1,073 | 1,073 | 1,073 | 15,200 |
2014/09/08 | 1,051 | 1,190 | 901 | 923 | 83,000 |
2014/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
2014/09/04 | 900 | 900 | 900 | 900 | 2,300 |
2014/09/03 | 750 | 750 | 750 | 750 | 600 |
2014/08/28 | 650 | 650 | 650 | 650 | 100 |
2014/08/27 | 658 | 658 | 658 | 658 | 100 |
2014/08/21 | 660 | 679 | 660 | 679 | 600 |
2014/08/20 | 683 | 686 | 670 | 670 | 2,800 |
2014/08/19 | 642 | 647 | 642 | 647 | 300 |
2014/08/18 | 637 | 637 | 637 | 637 | 1,000 |
2014/08/15 | 642 | 642 | 642 | 642 | 200 |
2014/08/13 | 641 | 641 | 641 | 641 | 100 |
2014/08/12 | 645 | 645 | 645 | 645 | 200 |
2014/08/11 | 645 | 645 | 645 | 645 | 200 |
2014/08/08 | 665 | 665 | 665 | 665 | 100 |
2014/08/07 | 665 | 665 | 665 | 665 | 500 |
2014/08/06 | 665 | 665 | 665 | 665 | 300 |
2014/08/05 | 645 | 645 | 645 | 645 | 100 |
2014/08/04 | 640 | 641 | 640 | 640 | 700 |
2014/08/01 | 648 | 648 | 648 | 648 | 100 |
2014/07/29 | 655 | 655 | 655 | 655 | 100 |
2014/07/25 | 655 | 655 | 655 | 655 | 100 |
2014/07/24 | 645 | 655 | 645 | 645 | 300 |
2014/07/22 | 650 | 650 | 640 | 640 | 1,100 |
2014/07/18 | 654 | 654 | 651 | 651 | 300 |
2014/07/17 | 646 | 646 | 644 | 644 | 200 |
2014/07/16 | 650 | 650 | 646 | 646 | 400 |
2014/07/15 | 650 | 650 | 650 | 650 | 200 |
2014/07/10 | 650 | 650 | 650 | 650 | 1,900 |
2014/07/08 | 640 | 640 | 640 | 640 | 400 |
2014/07/07 | 640 | 640 | 640 | 640 | 200 |
2014/07/04 | 652 | 652 | 636 | 636 | 1,400 |
2014/07/02 | 648 | 670 | 648 | 670 | 1,600 |
2014/07/01 | 642 | 642 | 642 | 642 | 100 |
2014/06/25 | 642 | 642 | 642 | 642 | 100 |
2014/06/23 | 653 | 653 | 652 | 652 | 600 |
2014/06/20 | 638 | 644 | 638 | 639 | 1,700 |
2014/06/19 | 649 | 650 | 638 | 638 | 1,400 |
2014/06/18 | 648 | 656 | 648 | 648 | 1,600 |
2014/06/13 | 644 | 644 | 644 | 644 | 900 |
2014/06/12 | 644 | 644 | 644 | 644 | 800 |
2014/06/11 | 638 | 638 | 638 | 638 | 100 |
2014/06/09 | 642 | 644 | 636 | 636 | 600 |
2014/06/06 | 631 | 638 | 624 | 638 | 1,400 |
2014/06/04 | 635 | 635 | 635 | 635 | 200 |
2014/06/03 | 637 | 637 | 637 | 637 | 200 |
2014/06/02 | 632 | 632 | 631 | 631 | 300 |
2014/05/29 | 631 | 631 | 631 | 631 | 100 |
2014/05/28 | 631 | 632 | 631 | 632 | 300 |
2014/05/26 | 656 | 666 | 631 | 631 | 2,600 |
2014/05/20 | 646 | 646 | 646 | 646 | 1,300 |
2014/05/19 | 643 | 643 | 642 | 642 | 200 |
2014/05/16 | 633 | 633 | 633 | 633 | 200 |
2014/05/14 | 637 | 637 | 632 | 632 | 600 |
2014/05/13 | 635 | 637 | 631 | 631 | 1,300 |
2014/05/12 | 637 | 637 | 633 | 635 | 700 |
2014/05/09 | 638 | 638 | 634 | 637 | 2,200 |
2014/05/08 | 640 | 640 | 638 | 638 | 800 |
2014/05/07 | 640 | 641 | 638 | 641 | 1,800 |
2014/05/02 | 658 | 658 | 634 | 641 | 15,900 |
2014/04/24 | 703 | 703 | 703 | 703 | 200 |
2014/04/21 | 714 | 714 | 714 | 714 | 800 |
2014/04/18 | 706 | 706 | 706 | 706 | 200 |
2014/04/17 | 711 | 711 | 705 | 705 | 300 |
2014/04/15 | 704 | 704 | 704 | 704 | 100 |
2014/04/11 | 700 | 700 | 700 | 700 | 100 |
2014/04/09 | 708 | 708 | 700 | 701 | 500 |
2014/04/08 | 716 | 716 | 715 | 715 | 200 |
2014/04/03 | 744 | 744 | 744 | 744 | 100 |
2014/04/02 | 717 | 717 | 717 | 717 | 100 |
2014/03/31 | 720 | 720 | 720 | 720 | 500 |
2014/03/25 | 750 | 750 | 750 | 750 | 1,000 |
2014/03/24 | 760 | 760 | 760 | 760 | 100 |
2014/03/20 | 749 | 750 | 749 | 750 | 2,100 |
2014/03/19 | 724 | 750 | 724 | 738 | 2,700 |
2014/03/18 | 702 | 709 | 702 | 709 | 800 |
2014/03/17 | 701 | 701 | 701 | 701 | 100 |
2014/03/14 | 709 | 709 | 709 | 709 | 200 |
2014/03/13 | 710 | 710 | 710 | 710 | 200 |
2014/03/12 | 730 | 735 | 707 | 707 | 2,700 |
2014/03/11 | 722 | 763 | 720 | 763 | 1,600 |
2014/03/10 | 750 | 759 | 750 | 758 | 600 |
2014/03/07 | 750 | 750 | 750 | 750 | 3,800 |
2014/03/03 | 712 | 742 | 712 | 742 | 200 |
2014/02/20 | 740 | 740 | 740 | 740 | 900 |
2014/02/19 | 735 | 750 | 735 | 750 | 700 |
2014/02/18 | 726 | 726 | 726 | 726 | 200 |
2014/02/07 | 732 | 732 | 732 | 732 | 100 |
2014/02/04 | 690 | 719 | 690 | 719 | 500 |
2014/01/31 | 735 | 735 | 720 | 720 | 200 |
2014/01/30 | 770 | 770 | 722 | 722 | 2,000 |
2014/01/29 | 721 | 771 | 721 | 762 | 2,000 |
2014/01/28 | 787 | 797 | 781 | 781 | 1,000 |
2014/01/27 | 774 | 774 | 771 | 772 | 700 |
2014/01/23 | 806 | 808 | 806 | 808 | 300 |
2014/01/21 | 805 | 805 | 805 | 805 | 300 |
2014/01/20 | 800 | 800 | 799 | 799 | 1,900 |
2014/01/17 | 783 | 787 | 783 | 785 | 700 |
2014/01/16 | 780 | 785 | 780 | 782 | 400 |
2014/01/15 | 771 | 771 | 771 | 771 | 100 |
2014/01/14 | 771 | 771 | 771 | 771 | 200 |
2014/01/09 | 765 | 765 | 765 | 765 | 100 |
2014/01/08 | 765 | 765 | 765 | 765 | 100 |
2014/01/07 | 755 | 770 | 755 | 770 | 800 |
2014/01/06 | 787 | 787 | 755 | 757 | 500 |