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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 94 | 96 | 93 | 94 | 102,100 |
| 2025/04/08 | 91 | 97 | 90 | 96 | 201,800 |
| 2025/04/07 | 86 | 91 | 81 | 87 | 481,800 |
| 2025/04/04 | 97 | 99 | 92 | 96 | 373,800 |
| 2025/04/03 | 98 | 101 | 95 | 100 | 428,700 |
| 2025/04/02 | 102 | 105 | 99 | 100 | 599,900 |
| 2025/04/01 | 102 | 103 | 100 | 102 | 210,700 |
| 2025/03/31 | 102 | 104 | 101 | 102 | 422,000 |
| 2025/03/28 | 104 | 119 | 98 | 102 | 4,502,100 |
| 2025/03/27 | 105 | 125 | 98 | 102 | 4,599,700 |
| 2025/03/26 | 108 | 118 | 105 | 105 | 1,267,800 |
| 2025/03/25 | 106 | 109 | 106 | 107 | 413,900 |
| 2025/03/24 | 111 | 111 | 110 | 110 | 54,200 |
| 2025/03/21 | 113 | 113 | 110 | 110 | 139,600 |
| 2025/03/19 | 113 | 114 | 112 | 112 | 130,200 |
| 2025/03/18 | 115 | 115 | 112 | 112 | 124,600 |
| 2025/03/17 | 115 | 115 | 113 | 113 | 85,500 |
| 2025/03/14 | 111 | 117 | 108 | 115 | 696,900 |
| 2025/03/13 | 112 | 115 | 109 | 109 | 375,000 |
| 2025/03/12 | 113 | 113 | 111 | 112 | 140,700 |
| 2025/03/11 | 111 | 113 | 108 | 113 | 198,600 |
| 2025/03/10 | 110 | 112 | 109 | 112 | 102,700 |
| 2025/03/07 | 110 | 110 | 107 | 109 | 121,100 |
| 2025/03/06 | 109 | 112 | 109 | 110 | 185,700 |
| 2025/03/05 | 110 | 110 | 107 | 109 | 308,400 |
| 2025/03/04 | 112 | 112 | 108 | 110 | 387,200 |
| 2025/03/03 | 116 | 116 | 114 | 115 | 49,000 |
| 2025/02/28 | 117 | 117 | 112 | 114 | 246,500 |
| 2025/02/27 | 116 | 120 | 116 | 117 | 343,700 |
| 2025/02/26 | 124 | 127 | 114 | 115 | 2,145,000 |
| 2025/02/25 | 120 | 122 | 119 | 119 | 120,600 |
| 2025/02/21 | 120 | 123 | 120 | 121 | 160,300 |
| 2025/02/20 | 122 | 122 | 120 | 120 | 217,900 |
| 2025/02/19 | 124 | 127 | 122 | 122 | 330,100 |
| 2025/02/18 | 122 | 126 | 121 | 123 | 324,400 |
| 2025/02/17 | 127 | 128 | 119 | 122 | 554,500 |
| 2025/02/14 | 123 | 128 | 122 | 128 | 411,300 |
| 2025/02/13 | 120 | 126 | 119 | 124 | 629,200 |
| 2025/02/12 | 119 | 120 | 116 | 119 | 255,100 |
| 2025/02/10 | 113 | 119 | 113 | 116 | 680,800 |
| 2025/02/07 | 112 | 115 | 109 | 113 | 695,400 |
| 2025/02/06 | 112 | 114 | 110 | 110 | 877,400 |
| 2025/02/05 | 119 | 120 | 112 | 112 | 1,635,100 |
| 2025/02/04 | 133 | 146 | 118 | 118 | 5,423,800 |
| 2025/02/03 | 144 | 169 | 129 | 134 | 17,875,400 |
| 2025/01/31 | 123 | 125 | 119 | 119 | 88,500 |
| 2025/01/30 | 128 | 134 | 120 | 124 | 480,900 |
| 2025/01/29 | 142 | 142 | 131 | 131 | 361,000 |
| 2025/01/28 | 140 | 143 | 139 | 141 | 210,400 |
| 2025/01/27 | 142 | 142 | 136 | 141 | 270,100 |
| 2025/01/24 | 146 | 147 | 134 | 142 | 777,300 |
| 2025/01/23 | 132 | 145 | 132 | 141 | 907,000 |
| 2025/01/22 | 128 | 134 | 127 | 130 | 323,100 |
| 2025/01/21 | 128 | 129 | 124 | 126 | 139,000 |
| 2025/01/20 | 126 | 130 | 125 | 127 | 177,200 |
| 2025/01/17 | 123 | 131 | 121 | 125 | 550,900 |
| 2025/01/16 | 124 | 124 | 121 | 121 | 56,700 |
| 2025/01/15 | 124 | 126 | 123 | 123 | 107,200 |
| 2025/01/14 | 128 | 128 | 123 | 123 | 135,200 |
| 2025/01/10 | 122 | 129 | 122 | 125 | 157,200 |
| 2025/01/09 | 121 | 123 | 121 | 122 | 119,300 |
| 2025/01/08 | 116 | 122 | 116 | 121 | 161,100 |
| 2025/01/07 | 118 | 123 | 116 | 116 | 345,400 |
| 2025/01/06 | 119 | 120 | 116 | 116 | 70,200 |
| 2024/12/30 | 116 | 119 | 116 | 118 | 117,900 |
| 2024/12/27 | 116 | 118 | 114 | 116 | 240,200 |
| 2024/12/26 | 127 | 132 | 114 | 119 | 1,587,300 |
| 2024/12/25 | 119 | 119 | 117 | 117 | 28,900 |
| 2024/12/24 | 117 | 119 | 117 | 117 | 102,400 |
| 2024/12/23 | 117 | 117 | 114 | 116 | 96,600 |
| 2024/12/20 | 120 | 120 | 114 | 115 | 161,900 |
| 2024/12/19 | 118 | 122 | 118 | 119 | 136,300 |
| 2024/12/18 | 119 | 122 | 117 | 119 | 137,800 |
| 2024/12/17 | 115 | 120 | 114 | 118 | 207,600 |
| 2024/12/16 | 111 | 117 | 108 | 115 | 552,200 |
| 2024/12/13 | 107 | 135 | 107 | 113 | 2,103,400 |
| 2024/12/12 | 108 | 110 | 106 | 108 | 352,400 |
| 2024/12/11 | 110 | 122 | 106 | 109 | 1,411,700 |
| 2024/12/10 | 110 | 110 | 107 | 109 | 90,800 |
| 2024/12/09 | 107 | 109 | 107 | 109 | 45,200 |
| 2024/12/06 | 109 | 109 | 107 | 108 | 37,300 |
| 2024/12/05 | 109 | 109 | 107 | 109 | 33,400 |
| 2024/12/04 | 110 | 111 | 107 | 107 | 82,300 |
| 2024/12/03 | 115 | 115 | 109 | 110 | 246,800 |
| 2024/12/02 | 116 | 119 | 114 | 114 | 80,900 |
| 2024/11/29 | 114 | 116 | 114 | 115 | 60,500 |
| 2024/11/28 | 114 | 116 | 114 | 115 | 41,100 |
| 2024/11/27 | 115 | 116 | 114 | 115 | 109,700 |
| 2024/11/26 | 118 | 118 | 114 | 115 | 81,300 |
| 2024/11/25 | 118 | 118 | 114 | 116 | 135,400 |
| 2024/11/22 | 118 | 120 | 116 | 117 | 148,800 |
| 2024/11/21 | 115 | 119 | 114 | 118 | 218,700 |
| 2024/11/20 | 115 | 119 | 113 | 114 | 198,700 |
| 2024/11/19 | 111 | 118 | 111 | 116 | 360,000 |
| 2024/11/18 | 109 | 112 | 108 | 111 | 140,300 |
| 2024/11/15 | 109 | 110 | 108 | 109 | 87,700 |
| 2024/11/14 | 110 | 111 | 108 | 108 | 133,400 |
| 2024/11/13 | 111 | 112 | 109 | 110 | 107,200 |
| 2024/11/12 | 109 | 112 | 109 | 110 | 124,600 |
| 2024/11/11 | 109 | 111 | 108 | 110 | 136,500 |
| 2024/11/08 | 108 | 114 | 107 | 109 | 579,500 |
| 2024/11/07 | 115 | 120 | 108 | 108 | 742,300 |
| 2024/11/06 | 108 | 111 | 108 | 109 | 328,900 |
| 2024/11/05 | 111 | 112 | 107 | 109 | 311,300 |
| 2024/11/01 | 110 | 117 | 109 | 111 | 901,700 |
| 2024/10/31 | 117 | 119 | 112 | 114 | 1,074,300 |
| 2024/10/30 | 121 | 149 | 117 | 121 | 8,458,200 |
| 2024/10/29 | 110 | 111 | 106 | 109 | 932,700 |
| 2024/10/28 | 111 | 118 | 108 | 113 | 1,839,600 |
| 2024/10/25 | 121 | 127 | 106 | 115 | 6,286,100 |
| 2024/10/24 | 97 | 99 | 96 | 97 | 121,500 |
| 2024/10/23 | 99 | 102 | 98 | 98 | 135,500 |
| 2024/10/22 | 105 | 105 | 98 | 99 | 293,200 |
| 2024/10/21 | 105 | 106 | 104 | 104 | 70,700 |
| 2024/10/18 | 108 | 112 | 104 | 106 | 531,100 |
| 2024/10/17 | 104 | 108 | 104 | 105 | 184,100 |
| 2024/10/16 | 105 | 107 | 104 | 104 | 232,200 |
| 2024/10/15 | 109 | 110 | 105 | 105 | 243,800 |
| 2024/10/11 | 112 | 119 | 109 | 109 | 471,200 |
| 2024/10/10 | 113 | 113 | 110 | 110 | 304,800 |
| 2024/10/09 | 116 | 116 | 112 | 113 | 229,400 |
| 2024/10/08 | 115 | 116 | 112 | 116 | 320,000 |
| 2024/10/07 | 119 | 121 | 114 | 115 | 920,700 |
| 2024/10/04 | 127 | 127 | 117 | 117 | 1,516,800 |