日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/03 106 109 104 106 4,553,100
2026/02/02 118 119 105 105 14,154,000
2026/01/30 113 124 109 121 21,582,300
2026/01/29 105 124 101 109 25,984,200
2026/01/28 116 122 106 106 18,485,800
2026/01/27 136 145 114 120 54,488,300
2026/01/26 101 117 101 117 33,246,700
2026/01/23 83 111 82 87 30,281,100
2026/01/22 84 84 82 82 412,300
2026/01/21 83 85 82 83 451,900
2026/01/20 87 88 83 84 1,169,800
2026/01/19 88 88 85 86 869,500
2026/01/16 92 93 86 88 1,912,000
2026/01/15 91 96 90 92 2,522,600
2026/01/14 87 91 85 89 1,170,300
2026/01/13 91 94 83 84 2,894,000
2026/01/09 80 88 79 86 2,648,400
2026/01/08 80 81 78 79 620,400
2026/01/07 79 80 77 80 509,800
2026/01/06 76 80 76 79 1,058,200
2026/01/05 74 77 74 76 501,800
2025/12/30 75 77 73 73 673,300
2025/12/29 72 76 71 74 1,520,000
2025/12/26 73 74 71 72 1,471,100
2025/12/25 72 74 71 73 1,122,600
2025/12/24 74 74 72 72 580,900
2025/12/23 72 74 71 73 1,326,700
2025/12/22 77 78 67 72 3,402,500
2025/12/19 74 77 74 77 635,400
2025/12/18 74 76 72 73 785,700
2025/12/17 79 79 73 75 951,200
2025/12/16 80 80 77 78 622,000
2025/12/15 80 83 78 81 1,093,400
2025/12/12 81 90 76 78 4,327,400
2025/12/11 79 81 77 79 479,400
2025/12/10 75 79 75 79 982,100
2025/12/09 84 84 75 75 2,181,000
2025/12/08 85 85 81 82 536,500
2025/12/05 85 86 82 85 427,000
2025/12/04 81 86 81 85 898,600
2025/12/03 83 83 80 80 749,900
2025/12/02 85 85 83 83 298,900
2025/12/01 87 87 84 85 346,400
2025/11/28 84 86 84 85 271,900
2025/11/27 82 85 82 83 604,900
2025/11/26 80 84 80 82 479,000
2025/11/25 85 85 81 81 640,600
2025/11/21 83 86 83 83 478,200
2025/11/20 85 86 83 83 769,500
2025/11/19 85 90 84 85 987,800
2025/11/18 86 87 83 83 750,800
2025/11/17 90 90 85 86 905,600
2025/11/14 90 93 90 91 640,000
2025/11/13 93 95 91 92 859,900
2025/11/12 94 108 93 94 7,640,900
2025/11/11 88 98 87 93 2,260,500
2025/11/10 87 90 87 88 493,300
2025/11/07 87 89 86 86 354,800
2025/11/06 86 89 86 88 407,600
2025/11/05 87 87 83 86 1,222,900
2025/11/04 89 90 88 88 149,400
2025/10/31 88 92 87 90 665,200
2025/10/30 86 90 85 87 1,154,300
2025/10/29 90 90 84 85 1,837,400
2025/10/28 93 93 89 90 1,285,300
2025/10/27 94 97 93 93 709,700
2025/10/24 98 98 94 94 846,500
2025/10/23 99 99 96 96 817,300
2025/10/22 98 101 97 99 1,088,600
2025/10/21 96 99 94 97 965,600
2025/10/20 93 96 92 96 1,000,900
2025/10/17 94 94 91 91 781,800
2025/10/16 94 96 92 94 700,200
2025/10/15 94 96 94 94 444,600
2025/10/14 97 97 93 93 1,464,700
2025/10/10 97 98 96 97 890,500
2025/10/09 100 102 97 98 1,463,000
2025/10/08 96 101 96 97 1,079,000
2025/10/07 98 98 96 96 841,100
2025/10/06 98 101 97 98 1,018,800
2025/10/03 96 99 95 97 1,182,900
2025/10/02 100 102 96 97 1,076,100
2025/10/01 100 101 98 99 928,600
2025/09/30 100 102 97 101 2,314,400
2025/09/29 102 103 100 100 1,118,100
2025/09/26 102 105 101 101 1,573,800
2025/09/25 110 110 100 100 4,187,000
2025/09/24 111 112 108 110 1,351,600
2025/09/22 110 114 109 112 1,691,500
2025/09/19 110 112 106 110 3,518,800
2025/09/18 111 112 107 109 3,186,300
2025/09/17 121 121 112 113 5,595,800
2025/09/16 120 135 118 122 12,137,000
2025/09/12 128 130 117 118 9,506,800
2025/09/11 130 132 126 131 2,418,000
2025/09/10 129 133 123 132 3,169,100
2025/09/09 132 133 122 131 5,931,700
2025/09/08 144 145 132 134 9,336,800
2025/09/05 127 140 126 139 11,522,000
2025/09/04 139 144 118 126 21,777,800
2025/09/03 171 172 134 134 15,807,000
2025/09/02 260 260 182 184 13,724,300
2025/09/01 252 261 234 261 2,503,000
2025/08/29 245 253 240 244 477,500
2025/08/28 243 250 238 242 521,300
2025/08/27 245 259 230 240 990,900
2025/08/26 249 257 242 246 729,800
2025/08/25 234 244 225 244 1,324,000
2025/08/22 252 274 222 226 4,651,600
2025/08/21 250 253 241 251 637,400
2025/08/20 269 270 244 247 868,600
2025/08/19 276 288 264 270 880,700
2025/08/18 281 286 275 275 784,400
2025/08/15 266 288 262 287 697,300
2025/08/14 265 270 259 262 475,500
2025/08/13 281 288 264 266 704,500
2025/08/12 293 298 280 281 939,200
2025/08/08 276 296 275 291 1,162,300
2025/08/07 266 282 263 278 820,900
2025/08/06 244 269 239 268 1,019,700
2025/08/05 269 271 239 240 1,090,200
2025/08/04 248 284 246 275 1,552,300
2025/08/01 239 259 232 256 711,900
2025/07/31 220 246 217 240 760,300
2025/07/30 233 239 219 222 843,000
2025/07/29 273 291 240 245 1,565,100
2025/07/28 275 275 265 265 268,000
2025/07/25 274 285 271 274 346,400
2025/07/24 271 283 268 270 358,600
2025/07/23 270 279 266 271 199,400
2025/07/22 259 278 259 271 348,800
2025/07/18 270 271 259 259 216,100
2025/07/17 269 271 257 262 232,300
2025/07/16 282 283 267 267 278,000
2025/07/15 298 298 274 276 472,900
2025/07/14 299 307 292 293 396,900
2025/07/11 311 314 284 297 884,100
2025/07/10 295 323 294 310 1,464,000
2025/07/09 278 298 277 293 976,800
2025/07/08 271 279 267 270 396,800
2025/07/07 267 274 262 274 329,800
2025/07/04 258 280 253 271 1,199,800
2025/07/03 254 263 252 254 391,700
2025/07/02 245 264 245 250 557,000
2025/07/01 260 267 245 245 622,700
2025/06/30 248 262 246 259 834,600
2025/06/27 230 248 229 244 616,500
2025/06/26 224 232 223 227 292,500
2025/06/25 231 234 211 219 558,700
2025/06/24 231 241 230 231 409,100
2025/06/23 245 258 221 229 899,400
2025/06/20 244 252 238 245 724,800
2025/06/19 247 252 239 244 547,400
2025/06/18 238 254 234 250 1,223,600
2025/06/17 231 260 223 241 4,406,200
2025/06/16 192 230 189 226 5,361,800
2025/06/13 208 290 186 197 16,525,000
2025/06/12 164 213 160 210 4,749,500
2025/06/11 156 165 156 163 906,600
2025/06/10 153 159 152 156 672,000
2025/06/09 146 157 144 152 1,066,500
2025/06/06 146 149 145 146 294,200
2025/06/05 143 148 143 146 194,400
2025/06/04 142 145 141 144 189,300
2025/06/03 136 142 134 142 405,000
2025/06/02 137 137 131 136 161,300
2025/05/30 137 138 133 133 347,000
2025/05/29 145 145 135 137 686,300
2025/05/28 151 152 143 145 904,000
2025/05/27 146 150 146 150 709,200
2025/05/26 145 148 144 146 362,300
2025/05/23 145 149 142 143 512,000
2025/05/22 141 148 139 145 630,500
2025/05/21 139 146 137 145 764,800
2025/05/20 139 142 138 140 512,600
2025/05/19 134 147 132 140 1,468,600
2025/05/16 138 139 133 134 1,510,400
2025/05/15 135 136 126 128 1,658,500
2025/05/14 131 156 131 137 8,049,700
2025/05/13 176 205 125 126 16,791,200
2025/05/12 166 192 158 171 10,736,800
2025/05/09 109 156 109 156 16,105,400
2025/05/08 110 110 108 108 281,100
2025/05/07 108 116 107 109 2,122,100
2025/05/02 112 123 109 109 5,027,800
2025/05/01 111 112 109 111 268,400
2025/04/30 108 116 108 112 1,532,200
2025/04/28 111 112 108 108 441,200
2025/04/25 111 113 108 110 1,024,400
2025/04/24 124 134 110 112 3,200,700
2025/04/23 128 183 118 123 11,499,400
2025/04/22 102 152 101 133 9,681,200
2025/04/21 101 104 100 103 114,800
2025/04/18 101 102 100 100 85,000
2025/04/17 102 104 101 101 102,300
2025/04/16 102 106 100 101 311,500
2025/04/15 101 102 100 100 72,400
2025/04/14 100 102 100 100 88,000
2025/04/11 99 102 98 100 124,000
2025/04/10 99 101 96 101 321,300

このページの先頭へ