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 |
---|---|---|---|---|---|
2013/12/30 | 741 | 787 | 741 | 787 | 2,500 |
2013/12/27 | 737 | 737 | 734 | 734 | 300 |
2013/12/26 | 730 | 730 | 730 | 730 | 400 |
2013/12/25 | 755 | 755 | 730 | 730 | 1,100 |
2013/12/24 | 760 | 760 | 758 | 758 | 200 |
2013/12/20 | 765 | 765 | 760 | 760 | 3,900 |
2013/12/19 | 779 | 779 | 764 | 778 | 1,600 |
2013/12/18 | 778 | 779 | 771 | 779 | 1,000 |
2013/12/17 | 777 | 777 | 777 | 777 | 200 |
2013/12/16 | 773 | 773 | 773 | 773 | 100 |
2013/12/11 | 773 | 773 | 773 | 773 | 800 |
2013/12/09 | 783 | 790 | 783 | 790 | 600 |
2013/12/06 | 765 | 776 | 761 | 776 | 500 |
2013/12/05 | 785 | 785 | 784 | 784 | 200 |
2013/12/04 | 786 | 795 | 785 | 790 | 4,200 |
2013/12/03 | 836 | 839 | 836 | 837 | 1,600 |
2013/12/02 | 799 | 809 | 799 | 802 | 1,800 |
2013/11/29 | 790 | 790 | 790 | 790 | 100 |
2013/11/26 | 780 | 780 | 780 | 780 | 100 |
2013/11/22 | 797 | 797 | 790 | 790 | 200 |
2013/11/20 | 791 | 791 | 790 | 790 | 1,200 |
2013/11/19 | 779 | 779 | 779 | 779 | 200 |
2013/11/18 | 772 | 772 | 767 | 767 | 1,100 |
2013/11/15 | 770 | 778 | 770 | 771 | 2,200 |
2013/11/14 | 767 | 767 | 765 | 765 | 400 |
2013/11/13 | 761 | 764 | 761 | 764 | 300 |
2013/11/12 | 770 | 770 | 770 | 770 | 100 |
2013/11/08 | 770 | 771 | 770 | 770 | 300 |
2013/11/06 | 750 | 770 | 750 | 770 | 300 |
2013/11/05 | 752 | 752 | 752 | 752 | 100 |
2013/11/01 | 760 | 760 | 745 | 745 | 800 |
2013/10/31 | 766 | 766 | 766 | 766 | 300 |
2013/10/29 | 761 | 761 | 761 | 761 | 100 |
2013/10/28 | 765 | 765 | 757 | 757 | 200 |
2013/10/24 | 750 | 750 | 750 | 750 | 200 |
2013/10/21 | 783 | 783 | 783 | 783 | 800 |
2013/10/18 | 732 | 738 | 732 | 738 | 200 |
2013/10/17 | 754 | 754 | 720 | 740 | 1,200 |
2013/10/16 | 750 | 750 | 750 | 750 | 100 |
2013/10/15 | 722 | 740 | 722 | 740 | 700 |
2013/10/11 | 715 | 715 | 715 | 715 | 200 |
2013/10/10 | 704 | 704 | 704 | 704 | 200 |
2013/10/04 | 712 | 712 | 711 | 712 | 300 |
2013/10/03 | 720 | 720 | 710 | 710 | 1,100 |
2013/10/02 | 730 | 730 | 715 | 715 | 2,500 |
2013/09/30 | 736 | 737 | 731 | 731 | 1,100 |
2013/09/27 | 738 | 739 | 738 | 739 | 200 |
2013/09/26 | 735 | 735 | 735 | 735 | 200 |
2013/09/25 | 735 | 735 | 735 | 735 | 600 |
2013/09/20 | 744 | 747 | 744 | 747 | 1,100 |
2013/09/19 | 737 | 737 | 737 | 737 | 500 |
2013/09/18 | 746 | 746 | 732 | 732 | 200 |
2013/09/13 | 735 | 735 | 735 | 735 | 200 |
2013/09/11 | 720 | 720 | 720 | 720 | 100 |
2013/09/09 | 720 | 720 | 720 | 720 | 100 |
2013/09/05 | 717 | 717 | 716 | 716 | 300 |
2013/09/04 | 710 | 730 | 710 | 730 | 900 |
2013/09/03 | 706 | 710 | 706 | 710 | 1,100 |
2013/09/02 | 707 | 707 | 707 | 707 | 200 |
2013/08/30 | 727 | 727 | 720 | 720 | 600 |
2013/08/29 | 721 | 728 | 720 | 728 | 1,600 |
2013/08/28 | 728 | 728 | 721 | 721 | 500 |
2013/08/27 | 713 | 713 | 713 | 713 | 200 |
2013/08/26 | 715 | 715 | 715 | 715 | 100 |
2013/08/22 | 725 | 725 | 725 | 725 | 1,000 |
2013/08/21 | 720 | 720 | 720 | 720 | 200 |
2013/08/20 | 730 | 730 | 730 | 730 | 2,100 |
2013/08/19 | 688 | 690 | 688 | 690 | 700 |
2013/08/16 | 686 | 686 | 686 | 686 | 100 |
2013/08/15 | 688 | 688 | 687 | 687 | 1,100 |
2013/08/14 | 690 | 695 | 661 | 661 | 1,700 |
2013/08/13 | 685 | 685 | 685 | 685 | 100 |
2013/08/07 | 685 | 685 | 685 | 685 | 100 |
2013/08/05 | 680 | 680 | 680 | 680 | 100 |
2013/08/01 | 680 | 680 | 680 | 680 | 100 |
2013/07/31 | 697 | 697 | 686 | 686 | 400 |
2013/07/30 | 700 | 700 | 700 | 700 | 100 |
2013/07/29 | 690 | 690 | 690 | 690 | 200 |
2013/07/26 | 685 | 685 | 685 | 685 | 300 |
2013/07/23 | 700 | 700 | 700 | 700 | 400 |
2013/07/22 | 699 | 699 | 691 | 691 | 1,100 |
2013/07/19 | 698 | 698 | 695 | 695 | 400 |
2013/07/18 | 699 | 699 | 691 | 698 | 1,000 |
2013/07/17 | 695 | 698 | 695 | 698 | 800 |
2013/07/16 | 685 | 685 | 685 | 685 | 100 |
2013/07/12 | 680 | 680 | 680 | 680 | 1,300 |
2013/07/11 | 680 | 680 | 680 | 680 | 1,600 |
2013/07/10 | 675 | 680 | 672 | 672 | 700 |
2013/07/09 | 680 | 680 | 673 | 673 | 1,100 |
2013/07/05 | 679 | 679 | 679 | 679 | 200 |
2013/07/03 | 680 | 680 | 680 | 680 | 600 |
2013/07/02 | 666 | 666 | 666 | 666 | 100 |
2013/07/01 | 670 | 705 | 670 | 705 | 200 |
2013/06/26 | 629 | 629 | 629 | 629 | 200 |
2013/06/25 | 670 | 670 | 661 | 661 | 500 |
2013/06/24 | 670 | 670 | 670 | 670 | 500 |
2013/06/21 | 670 | 670 | 660 | 660 | 1,600 |
2013/06/20 | 687 | 687 | 687 | 687 | 1,000 |
2013/06/19 | 683 | 683 | 681 | 681 | 300 |
2013/06/18 | 706 | 706 | 685 | 685 | 400 |
2013/06/14 | 715 | 715 | 715 | 715 | 100 |
2013/06/13 | 684 | 705 | 681 | 705 | 300 |
2013/06/12 | 687 | 687 | 687 | 687 | 200 |
2013/06/11 | 688 | 688 | 688 | 688 | 100 |
2013/06/10 | 677 | 700 | 677 | 700 | 700 |
2013/06/07 | 669 | 678 | 668 | 668 | 1,100 |
2013/06/06 | 770 | 770 | 665 | 665 | 1,100 |
2013/06/04 | 770 | 782 | 741 | 782 | 1,200 |
2013/06/03 | 782 | 782 | 781 | 782 | 300 |
2013/05/31 | 790 | 790 | 790 | 790 | 100 |
2013/05/29 | 781 | 781 | 781 | 781 | 100 |
2013/05/27 | 795 | 795 | 790 | 790 | 400 |
2013/05/24 | 827 | 827 | 780 | 800 | 4,300 |
2013/05/23 | 832 | 832 | 830 | 830 | 1,100 |
2013/05/22 | 830 | 832 | 830 | 831 | 1,500 |
2013/05/21 | 847 | 850 | 833 | 846 | 2,800 |
2013/05/20 | 849 | 849 | 845 | 847 | 1,900 |
2013/05/17 | 829 | 829 | 803 | 829 | 300 |
2013/05/16 | 840 | 840 | 815 | 829 | 1,300 |
2013/05/15 | 850 | 887 | 831 | 840 | 4,100 |
2013/05/14 | 850 | 850 | 850 | 850 | 1,000 |
2013/05/13 | 844 | 844 | 844 | 844 | 300 |
2013/05/10 | 843 | 844 | 843 | 844 | 500 |
2013/05/09 | 849 | 849 | 848 | 848 | 900 |
2013/05/08 | 849 | 850 | 845 | 845 | 400 |
2013/05/07 | 839 | 848 | 839 | 848 | 400 |
2013/05/02 | 829 | 839 | 829 | 839 | 200 |
2013/05/01 | 845 | 845 | 828 | 828 | 700 |
2013/04/30 | 845 | 845 | 845 | 845 | 200 |
2013/04/26 | 850 | 850 | 840 | 840 | 200 |
2013/04/25 | 840 | 855 | 840 | 840 | 400 |
2013/04/24 | 828 | 844 | 828 | 839 | 1,100 |
2013/04/23 | 828 | 828 | 828 | 828 | 300 |
2013/04/22 | 830 | 830 | 825 | 827 | 1,500 |
2013/04/19 | 835 | 835 | 825 | 830 | 600 |
2013/04/18 | 824 | 839 | 821 | 839 | 900 |
2013/04/17 | 822 | 830 | 822 | 830 | 200 |
2013/04/16 | 820 | 820 | 817 | 817 | 700 |
2013/04/11 | 816 | 816 | 816 | 816 | 300 |
2013/04/10 | 813 | 813 | 813 | 813 | 200 |
2013/04/09 | 819 | 819 | 815 | 819 | 600 |
2013/04/08 | 830 | 830 | 815 | 815 | 700 |
2013/04/05 | 837 | 840 | 837 | 840 | 300 |
2013/04/04 | 837 | 837 | 837 | 837 | 300 |
2013/04/03 | 835 | 835 | 834 | 834 | 700 |
2013/04/02 | 835 | 835 | 835 | 835 | 100 |
2013/04/01 | 845 | 857 | 842 | 842 | 900 |
2013/03/29 | 843 | 857 | 843 | 857 | 700 |
2013/03/28 | 846 | 846 | 842 | 842 | 200 |
2013/03/27 | 846 | 846 | 846 | 846 | 100 |
2013/03/26 | 840 | 840 | 838 | 838 | 400 |
2013/03/22 | 855 | 855 | 850 | 850 | 400 |
2013/03/21 | 853 | 869 | 853 | 869 | 1,400 |
2013/03/19 | 845 | 848 | 845 | 848 | 1,200 |
2013/03/18 | 845 | 845 | 837 | 837 | 1,200 |
2013/03/15 | 849 | 849 | 838 | 840 | 2,300 |
2013/03/14 | 862 | 862 | 818 | 835 | 7,300 |
2013/03/13 | 894 | 913 | 860 | 862 | 18,200 |
2013/03/12 | 983 | 999 | 960 | 999 | 10,300 |
2013/03/11 | 982 | 983 | 952 | 980 | 4,400 |
2013/03/08 | 973 | 975 | 973 | 975 | 900 |
2013/03/07 | 970 | 970 | 935 | 935 | 500 |
2013/03/06 | 964 | 979 | 936 | 960 | 2,800 |
2013/03/05 | 959 | 960 | 940 | 960 | 3,000 |
2013/03/04 | 952 | 955 | 930 | 955 | 900 |
2013/03/01 | 912 | 912 | 912 | 912 | 200 |
2013/02/28 | 923 | 957 | 923 | 957 | 2,800 |
2013/02/27 | 920 | 920 | 920 | 920 | 100 |
2013/02/26 | 915 | 915 | 915 | 915 | 1,500 |
2013/02/25 | 915 | 915 | 915 | 915 | 200 |
2013/02/22 | 923 | 923 | 886 | 886 | 900 |
2013/02/21 | 928 | 928 | 900 | 900 | 800 |
2013/02/20 | 953 | 953 | 915 | 915 | 3,900 |
2013/02/19 | 890 | 890 | 890 | 890 | 300 |
2013/02/18 | 898 | 899 | 898 | 899 | 500 |
2013/02/15 | 875 | 875 | 851 | 851 | 300 |
2013/02/14 | 829 | 900 | 829 | 900 | 900 |
2013/02/13 | 870 | 870 | 825 | 825 | 600 |
2013/02/12 | 899 | 900 | 886 | 886 | 300 |
2013/02/08 | 886 | 886 | 886 | 886 | 200 |
2013/02/07 | 880 | 898 | 875 | 898 | 600 |
2013/02/06 | 875 | 890 | 873 | 888 | 600 |
2013/02/05 | 917 | 917 | 916 | 916 | 400 |
2013/02/04 | 950 | 950 | 916 | 945 | 600 |
2013/02/01 | 950 | 950 | 950 | 950 | 500 |
2013/01/31 | 900 | 915 | 900 | 915 | 1,000 |
2013/01/30 | 910 | 910 | 900 | 900 | 2,800 |
2013/01/29 | 915 | 915 | 910 | 910 | 500 |
2013/01/29 | 1 -> 200.00 分割 | ||||
2013/01/28 | 190,200 | 195,000 | 190,200 | 193,500 | 7 |
2013/01/25 | 193,500 | 193,500 | 190,000 | 190,100 | 3 |
2013/01/24 | 199,000 | 199,000 | 187,800 | 187,800 | 6 |
2013/01/23 | 198,400 | 198,500 | 195,500 | 198,500 | 16 |
2013/01/22 | 191,100 | 196,000 | 188,000 | 195,500 | 15 |
2013/01/21 | 195,000 | 195,000 | 191,000 | 191,000 | 5 |
2013/01/18 | 193,800 | 195,000 | 190,000 | 195,000 | 12 |
2013/01/17 | 197,000 | 197,000 | 190,000 | 194,100 | 5 |
2013/01/16 | 191,000 | 197,500 | 190,000 | 195,000 | 10 |
2013/01/15 | 193,600 | 197,000 | 189,000 | 194,000 | 10 |
2013/01/11 | 190,900 | 199,900 | 190,700 | 195,000 | 8 |
2013/01/10 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
2013/01/09 | 195,500 | 200,000 | 186,000 | 200,000 | 13 |
2013/01/08 | 195,000 | 203,500 | 190,000 | 203,500 | 9 |
2013/01/07 | 198,000 | 198,000 | 198,000 | 198,000 | 6 |
2013/01/04 | 194,800 | 215,000 | 192,000 | 194,000 | 24 |