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
2020/12/30 323 330 321 330 49,500
2020/12/29 320 324 318 323 46,100
2020/12/28 336 340 315 317 113,200
2020/12/25 353 385 308 312 896,200
2020/12/24 307 309 305 305 13,100
2020/12/23 309 309 303 305 11,700
2020/12/22 312 312 304 307 16,400
2020/12/21 314 314 305 309 19,600
2020/12/18 306 307 304 305 9,000
2020/12/17 309 309 306 309 5,200
2020/12/16 307 308 303 304 7,600
2020/12/15 306 308 303 303 7,300
2020/12/14 310 310 300 303 21,700
2020/12/11 304 311 304 308 14,500
2020/12/10 303 310 302 305 20,000
2020/12/09 302 303 299 302 24,000
2020/12/08 303 304 299 300 17,600
2020/12/07 303 303 300 302 11,600
2020/12/04 302 303 300 302 10,500
2020/12/03 300 303 299 301 4,900
2020/12/02 304 304 299 300 11,300
2020/12/01 305 305 299 301 15,200
2020/11/30 304 305 300 303 16,700
2020/11/27 303 305 302 305 6,200
2020/11/26 301 302 298 300 17,300
2020/11/25 301 305 298 300 18,100
2020/11/24 307 307 301 301 14,400
2020/11/20 303 305 296 303 26,300
2020/11/19 314 375 300 304 164,100
2020/11/18 319 319 314 314 4,400
2020/11/17 324 324 315 315 13,100
2020/11/16 325 325 320 322 7,300
2020/11/13 324 324 320 324 3,100
2020/11/12 321 322 319 320 4,500
2020/11/11 319 321 318 320 3,700
2020/11/10 322 322 316 317 9,500
2020/11/09 323 323 315 320 8,200
2020/11/06 320 324 319 320 3,200
2020/11/05 322 323 319 320 6,000
2020/11/04 329 330 320 325 8,200
2020/11/02 316 335 316 327 13,200
2020/10/30 329 329 316 316 8,700
2020/10/29 331 335 320 325 16,100
2020/10/28 338 340 330 337 6,900
2020/10/27 339 340 337 340 3,000
2020/10/26 342 343 336 339 6,500
2020/10/23 346 346 338 338 8,400
2020/10/22 353 353 340 340 9,900
2020/10/21 348 350 340 349 6,000
2020/10/20 340 345 338 345 8,800
2020/10/19 333 337 328 337 6,100
2020/10/16 333 335 329 330 6,700
2020/10/15 328 334 327 332 4,300
2020/10/14 343 343 325 326 24,000
2020/10/13 365 365 335 337 35,500
2020/10/12 350 358 342 355 34,200
2020/10/09 351 395 340 349 160,600
2020/10/08 334 349 330 340 25,700
2020/10/07 331 332 328 329 11,900
2020/10/06 329 332 321 325 15,700
2020/10/05 319 325 316 325 25,300
2020/10/02 315 315 310 311 2,700
2020/09/30 314 315 307 313 4,300
2020/09/29 310 315 310 314 3,100
2020/09/28 308 316 308 308 6,200
2020/09/25 308 311 307 308 1,900
2020/09/24 310 313 307 308 6,800
2020/09/23 305 315 305 312 6,500
2020/09/18 309 310 304 307 3,600
2020/09/17 310 310 305 308 1,800
2020/09/16 308 310 305 310 4,100
2020/09/15 316 316 303 303 14,900
2020/09/14 311 312 306 311 3,900
2020/09/11 305 310 300 306 23,000
2020/09/10 308 320 304 320 22,100
2020/09/09 305 306 301 302 6,200
2020/09/08 307 308 304 305 2,800
2020/09/07 309 310 308 308 3,800
2020/09/04 308 313 305 309 4,200
2020/09/03 313 313 309 311 2,400
2020/09/02 310 314 310 313 2,700
2020/09/01 310 312 308 310 1,800
2020/08/31 304 311 304 310 3,300
2020/08/28 312 315 304 304 10,800
2020/08/27 308 313 308 308 3,700
2020/08/26 313 313 306 308 4,600
2020/08/25 309 310 306 310 3,800
2020/08/24 306 309 306 307 7,900
2020/08/21 306 310 306 307 2,600
2020/08/20 307 318 307 308 8,100
2020/08/19 303 308 303 305 2,300
2020/08/18 310 315 302 302 5,500
2020/08/17 309 309 305 305 6,200
2020/08/14 309 309 299 304 10,400
2020/08/13 306 311 305 305 5,400
2020/08/12 305 309 305 309 5,100
2020/08/11 305 312 305 306 5,700
2020/08/07 309 309 304 304 2,800
2020/08/06 309 314 306 307 12,200
2020/08/05 303 313 296 302 18,100
2020/08/04 294 297 290 292 12,400
2020/08/03 305 305 289 294 18,600
2020/07/31 327 328 293 305 44,800
2020/07/30 344 346 327 327 127,800
2020/07/29 404 406 389 400 52,800
2020/07/28 401 406 397 403 39,200
2020/07/27 390 396 388 395 31,500
2020/07/22 393 394 385 390 18,500
2020/07/21 386 398 386 387 20,400
2020/07/20 380 386 380 386 19,800
2020/07/17 386 389 378 382 24,600
2020/07/16 381 390 379 380 38,200
2020/07/15 394 394 380 381 49,700
2020/07/14 399 399 380 381 83,700
2020/07/13 427 432 399 402 128,600
2020/07/10 475 508 419 421 640,900
2020/07/09 571 573 455 499 1,356,600
2020/07/08 493 493 493 493 81,700
2020/07/07 425 425 410 413 13,300
2020/07/06 400 414 400 413 15,200
2020/07/03 397 398 395 396 9,000
2020/07/02 404 404 395 397 14,900
2020/07/01 398 430 395 404 73,700
2020/06/30 400 400 385 395 21,100
2020/06/29 393 400 377 385 43,200
2020/06/26 405 439 372 377 315,900
2020/06/25 398 398 398 398 29,400
2020/06/24 310 320 310 318 2,900
2020/06/23 316 330 310 310 20,800
2020/06/22 307 311 306 308 5,400
2020/06/19 301 305 299 299 6,700
2020/06/18 302 303 301 301 1,700
2020/06/17 301 304 299 299 2,900
2020/06/16 306 307 287 296 18,600
2020/06/15 308 308 295 298 7,500
2020/06/12 294 305 289 300 9,500
2020/06/11 305 311 298 307 14,100
2020/06/10 315 320 310 310 9,200
2020/06/09 310 312 307 312 6,600
2020/06/08 304 309 304 305 10,300
2020/06/05 304 304 300 303 4,500
2020/06/04 304 305 301 302 3,200
2020/06/03 305 305 300 303 6,900
2020/06/02 303 305 303 303 4,300
2020/06/01 299 304 299 303 9,000
2020/05/29 294 298 293 297 2,200
2020/05/28 295 297 293 294 3,300
2020/05/27 287 293 286 289 4,600
2020/05/26 283 295 283 291 8,500
2020/05/25 285 289 282 283 3,200
2020/05/22 286 286 274 275 6,000
2020/05/21 286 287 280 281 11,400
2020/05/20 288 290 280 286 4,800
2020/05/19 284 287 284 286 2,700
2020/05/18 285 289 280 282 5,100
2020/05/15 287 290 286 287 2,400
2020/05/14 298 300 287 287 7,800
2020/05/13 285 298 285 295 5,100
2020/05/12 271 280 271 279 5,000
2020/05/11 273 273 266 271 9,700
2020/05/08 257 266 255 255 7,600
2020/05/07 252 262 251 256 14,000
2020/05/01 265 265 258 260 5,200
2020/04/30 264 264 259 259 7,800
2020/04/28 253 260 245 250 14,800
2020/04/27 247 263 239 263 19,100
2020/04/24 246 246 239 242 11,600
2020/04/23 246 252 230 241 20,800
2020/04/22 300 300 217 242 245,900
2020/04/21 303 303 296 297 7,800
2020/04/20 304 305 302 305 6,300
2020/04/17 304 304 299 303 9,800
2020/04/16 293 305 293 301 10,500
2020/04/15 287 294 287 289 7,500
2020/04/14 278 287 276 282 5,300
2020/04/13 282 282 278 278 2,200
2020/04/10 285 285 279 279 6,000
2020/04/09 284 285 280 281 2,400
2020/04/08 271 285 271 278 9,000
2020/04/07 280 289 266 270 7,800
2020/04/06 260 275 253 275 8,500
2020/04/03 265 269 256 259 13,200
2020/04/02 276 280 265 265 13,500
2020/04/01 283 289 273 283 36,000
2020/03/31 301 303 281 299 110,700
2020/03/30 301 309 278 309 345,700
2020/03/27 229 229 229 229 1,400
2020/03/26 194 194 179 179 6,600
2020/03/25 182 200 182 200 22,200
2020/03/24 173 197 168 184 25,700
2020/03/23 172 172 165 166 2,700
2020/03/19 173 207 172 172 39,000
2020/03/18 179 181 172 172 4,700
2020/03/17 161 185 161 176 9,100
2020/03/16 180 183 166 171 7,400
2020/03/13 182 187 161 180 26,500
2020/03/12 221 221 205 205 13,000
2020/03/11 244 244 225 228 14,500
2020/03/10 227 245 208 243 10,200
2020/03/09 263 269 231 232 17,200
2020/03/06 290 290 271 271 8,700
2020/03/05 299 308 289 298 5,300
2020/03/04 273 303 270 300 23,700
2020/03/03 310 315 295 296 20,300
2020/03/02 316 316 274 309 59,400
2020/02/28 275 275 253 253 22,900
2020/02/27 301 301 290 290 19,900
2020/02/26 308 316 298 298 19,800
2020/02/25 308 336 307 312 47,600
2020/02/21 317 348 315 340 68,400
2020/02/20 321 335 316 316 22,300
2020/02/19 322 334 311 321 36,400
2020/02/18 343 348 322 322 36,100
2020/02/17 345 348 330 343 51,100
2020/02/14 358 360 345 354 54,700
2020/02/13 387 389 361 362 74,300
2020/02/12 401 402 361 381 151,900
2020/02/10 387 439 377 401 278,700
2020/02/07 396 408 373 395 325,400
2020/02/06 626 636 436 436 1,070,800
2020/02/05 536 536 536 536 28,700
2020/02/04 416 456 411 456 385,600
2020/02/03 320 376 298 376 490,400
2020/01/31 294 347 294 296 86,700
2020/01/30 294 298 293 293 8,900
2020/01/29 300 301 291 295 2,200
2020/01/28 290 296 290 293 19,400
2020/01/27 312 312 299 299 9,300
2020/01/24 314 314 304 310 16,600
2020/01/23 325 325 293 306 124,800
2020/01/22 330 330 325 325 6,000
2020/01/21 331 331 326 327 2,700
2020/01/20 332 332 326 331 4,500
2020/01/17 324 326 322 325 5,300
2020/01/16 337 349 325 325 32,100
2020/01/15 326 328 320 321 7,600
2020/01/14 330 332 323 326 8,800
2020/01/10 328 330 325 325 1,400
2020/01/09 326 332 326 332 4,300
2020/01/08 334 334 326 326 3,400
2020/01/07 328 334 323 334 3,100
2020/01/06 332 332 327 328 4,800

このページの先頭へ