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 |
---|---|---|---|---|---|
2022/12/30 | 260 | 260 | 256 | 258 | 42,900 |
2022/12/29 | 258 | 259 | 257 | 259 | 20,700 |
2022/12/28 | 256 | 258 | 256 | 256 | 35,200 |
2022/12/27 | 256 | 257 | 255 | 256 | 77,900 |
2022/12/26 | 255 | 256 | 254 | 256 | 20,600 |
2022/12/23 | 257 | 258 | 252 | 254 | 75,900 |
2022/12/22 | 257 | 258 | 257 | 257 | 12,000 |
2022/12/21 | 258 | 258 | 257 | 257 | 14,500 |
2022/12/20 | 259 | 259 | 257 | 257 | 46,800 |
2022/12/19 | 260 | 260 | 259 | 259 | 24,500 |
2022/12/16 | 260 | 260 | 259 | 260 | 14,600 |
2022/12/15 | 262 | 262 | 259 | 260 | 61,200 |
2022/12/14 | 262 | 262 | 261 | 262 | 13,900 |
2022/12/13 | 262 | 262 | 261 | 262 | 15,300 |
2022/12/12 | 261 | 262 | 261 | 262 | 24,800 |
2022/12/09 | 261 | 262 | 260 | 261 | 23,100 |
2022/12/08 | 261 | 262 | 260 | 260 | 20,300 |
2022/12/07 | 261 | 261 | 260 | 261 | 13,100 |
2022/12/06 | 261 | 261 | 260 | 260 | 10,100 |
2022/12/05 | 261 | 261 | 260 | 261 | 12,300 |
2022/12/02 | 261 | 261 | 259 | 261 | 13,400 |
2022/12/01 | 261 | 261 | 259 | 261 | 23,900 |
2022/11/30 | 261 | 261 | 259 | 260 | 30,600 |
2022/11/29 | 260 | 261 | 260 | 261 | 20,300 |
2022/11/28 | 260 | 261 | 259 | 261 | 13,500 |
2022/11/25 | 260 | 261 | 259 | 259 | 22,300 |
2022/11/24 | 260 | 261 | 259 | 260 | 27,600 |
2022/11/22 | 259 | 260 | 259 | 260 | 17,700 |
2022/11/21 | 259 | 259 | 258 | 259 | 16,700 |
2022/11/18 | 258 | 258 | 257 | 258 | 13,800 |
2022/11/17 | 257 | 258 | 257 | 258 | 15,500 |
2022/11/16 | 256 | 257 | 255 | 257 | 9,200 |
2022/11/15 | 256 | 257 | 254 | 257 | 16,700 |
2022/11/14 | 256 | 259 | 255 | 256 | 31,600 |
2022/11/11 | 253 | 255 | 252 | 254 | 9,400 |
2022/11/10 | 252 | 253 | 251 | 253 | 10,300 |
2022/11/09 | 250 | 252 | 250 | 252 | 7,100 |
2022/11/08 | 253 | 253 | 250 | 251 | 18,600 |
2022/11/07 | 254 | 254 | 253 | 253 | 6,700 |
2022/11/04 | 254 | 255 | 253 | 254 | 14,500 |
2022/11/02 | 255 | 256 | 254 | 254 | 14,900 |
2022/11/01 | 255 | 256 | 255 | 255 | 4,700 |
2022/10/31 | 256 | 256 | 254 | 255 | 13,800 |
2022/10/28 | 255 | 256 | 255 | 256 | 10,300 |
2022/10/27 | 256 | 256 | 254 | 256 | 7,100 |
2022/10/26 | 255 | 256 | 254 | 256 | 9,300 |
2022/10/25 | 255 | 255 | 253 | 255 | 6,100 |
2022/10/24 | 255 | 255 | 253 | 253 | 8,300 |
2022/10/21 | 256 | 256 | 252 | 253 | 17,000 |
2022/10/20 | 254 | 255 | 253 | 254 | 18,500 |
2022/10/19 | 251 | 254 | 251 | 254 | 11,600 |
2022/10/18 | 251 | 251 | 249 | 251 | 17,100 |
2022/10/17 | 247 | 251 | 246 | 248 | 30,500 |
2022/10/14 | 246 | 246 | 245 | 245 | 5,900 |
2022/10/13 | 245 | 245 | 244 | 244 | 10,000 |
2022/10/12 | 245 | 245 | 244 | 244 | 11,500 |
2022/10/11 | 245 | 245 | 243 | 244 | 12,600 |
2022/10/07 | 243 | 243 | 242 | 243 | 8,400 |
2022/10/06 | 242 | 243 | 241 | 243 | 9,200 |
2022/10/05 | 243 | 243 | 242 | 242 | 9,000 |
2022/10/04 | 242 | 242 | 241 | 242 | 12,900 |
2022/10/03 | 241 | 242 | 240 | 241 | 13,700 |
2022/09/30 | 241 | 241 | 240 | 241 | 9,100 |
2022/09/29 | 240 | 242 | 240 | 240 | 12,500 |
2022/09/28 | 242 | 242 | 240 | 240 | 16,600 |
2022/09/27 | 242 | 242 | 240 | 241 | 10,000 |
2022/09/26 | 241 | 241 | 240 | 240 | 15,800 |
2022/09/22 | 241 | 241 | 240 | 240 | 13,500 |
2022/09/21 | 240 | 241 | 240 | 241 | 11,700 |
2022/09/20 | 241 | 241 | 240 | 240 | 14,400 |
2022/09/16 | 241 | 242 | 240 | 241 | 6,900 |
2022/09/15 | 242 | 242 | 240 | 241 | 8,300 |
2022/09/14 | 240 | 242 | 240 | 240 | 12,200 |
2022/09/13 | 240 | 241 | 240 | 240 | 11,500 |
2022/09/12 | 241 | 242 | 240 | 240 | 13,900 |
2022/09/09 | 241 | 241 | 240 | 241 | 30,700 |
2022/09/08 | 243 | 243 | 241 | 243 | 21,900 |
2022/09/07 | 241 | 242 | 241 | 242 | 14,500 |
2022/09/06 | 243 | 243 | 241 | 241 | 8,300 |
2022/09/05 | 242 | 242 | 241 | 241 | 8,500 |
2022/09/02 | 242 | 242 | 241 | 242 | 15,200 |
2022/09/01 | 242 | 243 | 241 | 241 | 48,800 |
2022/08/31 | 241 | 242 | 241 | 241 | 11,400 |
2022/08/30 | 242 | 242 | 241 | 241 | 6,000 |
2022/08/29 | 241 | 242 | 240 | 241 | 23,300 |
2022/08/26 | 241 | 242 | 241 | 241 | 11,300 |
2022/08/25 | 242 | 242 | 241 | 241 | 7,100 |
2022/08/24 | 241 | 242 | 241 | 241 | 10,200 |
2022/08/23 | 242 | 243 | 241 | 241 | 10,600 |
2022/08/22 | 242 | 242 | 241 | 242 | 11,500 |
2022/08/19 | 243 | 243 | 242 | 243 | 12,100 |
2022/08/18 | 243 | 243 | 242 | 243 | 9,400 |
2022/08/17 | 242 | 243 | 241 | 243 | 15,600 |
2022/08/16 | 241 | 243 | 241 | 242 | 19,200 |
2022/08/15 | 245 | 245 | 241 | 242 | 15,100 |
2022/08/12 | 243 | 244 | 241 | 243 | 32,400 |
2022/08/10 | 243 | 244 | 243 | 243 | 16,500 |
2022/08/09 | 244 | 245 | 243 | 243 | 21,900 |
2022/08/08 | 244 | 245 | 244 | 244 | 11,800 |
2022/08/05 | 246 | 246 | 244 | 245 | 15,000 |
2022/08/04 | 246 | 246 | 244 | 246 | 15,400 |
2022/08/03 | 245 | 246 | 244 | 246 | 26,600 |
2022/08/02 | 246 | 247 | 245 | 245 | 23,200 |
2022/08/01 | 247 | 248 | 245 | 245 | 43,900 |
2022/07/29 | 246 | 246 | 245 | 246 | 57,500 |
2022/07/28 | 240 | 247 | 238 | 245 | 213,800 |
2022/07/27 | 263 | 264 | 257 | 259 | 272,800 |
2022/07/26 | 265 | 265 | 262 | 263 | 96,100 |
2022/07/25 | 265 | 267 | 262 | 265 | 69,500 |
2022/07/22 | 259 | 263 | 259 | 262 | 55,000 |
2022/07/21 | 260 | 269 | 258 | 259 | 199,900 |
2022/07/20 | 262 | 262 | 257 | 260 | 129,700 |
2022/07/19 | 261 | 262 | 260 | 261 | 32,400 |
2022/07/15 | 261 | 262 | 259 | 260 | 44,500 |
2022/07/14 | 261 | 262 | 259 | 260 | 105,200 |
2022/07/13 | 263 | 285 | 260 | 261 | 589,000 |
2022/07/12 | 262 | 263 | 262 | 262 | 38,800 |
2022/07/11 | 264 | 266 | 262 | 262 | 82,300 |
2022/07/08 | 263 | 264 | 262 | 263 | 24,400 |
2022/07/07 | 263 | 264 | 262 | 262 | 31,000 |
2022/07/06 | 264 | 265 | 262 | 262 | 25,100 |
2022/07/05 | 264 | 264 | 262 | 262 | 43,100 |
2022/07/04 | 264 | 265 | 263 | 263 | 32,000 |
2022/07/01 | 263 | 266 | 262 | 263 | 31,600 |
2022/06/30 | 265 | 266 | 262 | 262 | 74,000 |
2022/06/29 | 264 | 267 | 263 | 267 | 26,800 |
2022/06/28 | 263 | 265 | 263 | 264 | 24,900 |
2022/06/27 | 266 | 266 | 263 | 263 | 35,400 |
2022/06/24 | 263 | 264 | 262 | 263 | 16,600 |
2022/06/23 | 263 | 264 | 263 | 264 | 8,300 |
2022/06/22 | 264 | 264 | 262 | 263 | 20,200 |
2022/06/21 | 263 | 264 | 263 | 264 | 21,900 |
2022/06/20 | 262 | 263 | 262 | 263 | 10,800 |
2022/06/17 | 261 | 262 | 260 | 262 | 12,900 |
2022/06/16 | 262 | 264 | 261 | 263 | 13,100 |
2022/06/15 | 263 | 267 | 260 | 260 | 50,700 |
2022/06/14 | 262 | 264 | 261 | 263 | 25,300 |
2022/06/13 | 264 | 264 | 261 | 264 | 44,000 |
2022/06/10 | 262 | 262 | 260 | 260 | 47,900 |
2022/06/09 | 263 | 264 | 262 | 264 | 22,200 |
2022/06/08 | 263 | 264 | 262 | 263 | 15,900 |
2022/06/07 | 263 | 264 | 262 | 264 | 16,300 |
2022/06/06 | 264 | 264 | 263 | 264 | 12,000 |
2022/06/03 | 262 | 264 | 261 | 263 | 27,100 |
2022/06/02 | 262 | 265 | 260 | 262 | 96,500 |
2022/06/01 | 290 | 293 | 262 | 266 | 779,000 |
2022/05/31 | 270 | 270 | 265 | 266 | 19,400 |
2022/05/30 | 264 | 265 | 263 | 265 | 8,000 |
2022/05/27 | 264 | 265 | 263 | 264 | 10,300 |
2022/05/26 | 263 | 265 | 263 | 264 | 9,700 |
2022/05/25 | 265 | 266 | 265 | 265 | 9,100 |
2022/05/24 | 265 | 267 | 265 | 266 | 8,100 |
2022/05/23 | 264 | 268 | 264 | 268 | 11,700 |
2022/05/20 | 268 | 268 | 267 | 267 | 6,500 |
2022/05/19 | 265 | 267 | 264 | 267 | 9,200 |
2022/05/18 | 262 | 266 | 261 | 265 | 10,800 |
2022/05/17 | 272 | 272 | 263 | 263 | 30,500 |
2022/05/16 | 275 | 278 | 272 | 272 | 27,600 |
2022/05/13 | 276 | 277 | 275 | 275 | 11,000 |
2022/05/12 | 280 | 280 | 277 | 277 | 11,700 |
2022/05/11 | 281 | 281 | 280 | 280 | 6,400 |
2022/05/10 | 280 | 280 | 278 | 280 | 4,800 |
2022/05/09 | 280 | 280 | 279 | 280 | 10,600 |
2022/05/06 | 280 | 280 | 278 | 280 | 8,800 |
2022/05/02 | 279 | 279 | 277 | 279 | 11,900 |
2022/04/28 | 277 | 278 | 276 | 277 | 5,600 |
2022/04/27 | 276 | 278 | 275 | 278 | 7,400 |
2022/04/26 | 277 | 277 | 276 | 277 | 4,700 |
2022/04/25 | 275 | 277 | 275 | 276 | 7,900 |
2022/04/22 | 277 | 277 | 274 | 275 | 6,400 |
2022/04/21 | 276 | 277 | 273 | 273 | 14,200 |
2022/04/20 | 276 | 277 | 276 | 276 | 8,000 |
2022/04/19 | 276 | 276 | 274 | 275 | 19,300 |
2022/04/18 | 272 | 276 | 271 | 274 | 21,900 |
2022/04/15 | 269 | 270 | 267 | 270 | 13,600 |
2022/04/14 | 264 | 267 | 263 | 267 | 14,100 |
2022/04/13 | 261 | 264 | 261 | 264 | 6,900 |
2022/04/12 | 263 | 263 | 261 | 262 | 5,800 |
2022/04/11 | 264 | 264 | 262 | 262 | 4,300 |
2022/04/08 | 263 | 263 | 262 | 263 | 2,600 |
2022/04/07 | 261 | 263 | 261 | 263 | 4,100 |
2022/04/06 | 264 | 264 | 261 | 262 | 7,000 |
2022/04/05 | 264 | 264 | 261 | 263 | 7,800 |
2022/04/04 | 263 | 263 | 262 | 262 | 9,100 |
2022/04/01 | 260 | 262 | 258 | 261 | 12,700 |
2022/03/31 | 255 | 261 | 255 | 260 | 7,500 |
2022/03/30 | 253 | 258 | 252 | 258 | 6,800 |
2022/03/29 | 251 | 254 | 251 | 253 | 4,800 |
2022/03/28 | 253 | 255 | 251 | 251 | 6,800 |
2022/03/25 | 255 | 255 | 252 | 252 | 4,900 |
2022/03/24 | 252 | 254 | 250 | 252 | 5,900 |
2022/03/23 | 256 | 258 | 253 | 253 | 14,400 |
2022/03/22 | 252 | 256 | 250 | 253 | 14,900 |
2022/03/18 | 251 | 252 | 248 | 250 | 7,500 |
2022/03/17 | 247 | 251 | 247 | 249 | 8,100 |
2022/03/16 | 243 | 247 | 243 | 245 | 9,800 |
2022/03/15 | 244 | 244 | 242 | 244 | 3,800 |
2022/03/14 | 242 | 243 | 241 | 243 | 11,200 |
2022/03/11 | 245 | 245 | 242 | 242 | 9,500 |
2022/03/10 | 242 | 244 | 242 | 243 | 10,300 |
2022/03/09 | 241 | 243 | 240 | 242 | 13,300 |
2022/03/08 | 245 | 246 | 241 | 243 | 14,500 |
2022/03/07 | 251 | 251 | 245 | 245 | 10,800 |
2022/03/04 | 252 | 252 | 248 | 250 | 9,200 |
2022/03/03 | 250 | 253 | 249 | 252 | 12,300 |
2022/03/02 | 249 | 251 | 247 | 250 | 7,300 |
2022/03/01 | 245 | 249 | 245 | 249 | 8,100 |
2022/02/28 | 246 | 248 | 244 | 248 | 10,500 |
2022/02/25 | 241 | 245 | 240 | 244 | 14,100 |
2022/02/24 | 250 | 250 | 240 | 243 | 56,300 |
2022/02/22 | 251 | 252 | 250 | 250 | 6,700 |
2022/02/21 | 251 | 253 | 251 | 251 | 9,000 |
2022/02/18 | 250 | 252 | 250 | 252 | 9,400 |
2022/02/17 | 253 | 253 | 250 | 250 | 20,200 |
2022/02/16 | 253 | 253 | 250 | 251 | 11,700 |
2022/02/15 | 250 | 252 | 250 | 250 | 11,400 |
2022/02/14 | 252 | 252 | 249 | 251 | 25,900 |
2022/02/10 | 252 | 252 | 249 | 252 | 18,300 |
2022/02/09 | 251 | 252 | 248 | 252 | 72,200 |
2022/02/08 | 260 | 262 | 251 | 253 | 101,500 |
2022/02/07 | 261 | 262 | 259 | 262 | 13,600 |
2022/02/04 | 260 | 262 | 258 | 261 | 16,700 |
2022/02/03 | 262 | 262 | 258 | 260 | 21,400 |
2022/02/02 | 262 | 262 | 259 | 260 | 17,400 |
2022/02/01 | 263 | 263 | 256 | 262 | 43,700 |
2022/01/31 | 263 | 264 | 260 | 264 | 24,100 |
2022/01/28 | 250 | 263 | 249 | 261 | 103,800 |
2022/01/27 | 278 | 279 | 271 | 274 | 186,900 |
2022/01/26 | 279 | 282 | 277 | 278 | 82,700 |
2022/01/25 | 280 | 281 | 276 | 279 | 60,000 |
2022/01/24 | 277 | 281 | 277 | 281 | 37,900 |
2022/01/21 | 280 | 282 | 272 | 277 | 104,200 |
2022/01/20 | 291 | 302 | 272 | 279 | 681,800 |
2022/01/19 | 286 | 287 | 280 | 282 | 95,800 |
2022/01/18 | 287 | 288 | 285 | 286 | 34,300 |
2022/01/17 | 289 | 289 | 285 | 287 | 74,800 |
2022/01/14 | 288 | 288 | 286 | 287 | 33,600 |
2022/01/13 | 291 | 291 | 286 | 288 | 83,400 |
2022/01/12 | 291 | 292 | 289 | 290 | 44,700 |
2022/01/11 | 291 | 292 | 289 | 291 | 35,500 |
2022/01/07 | 289 | 291 | 288 | 289 | 42,800 |
2022/01/06 | 291 | 292 | 287 | 289 | 62,300 |
2022/01/05 | 289 | 291 | 289 | 289 | 30,300 |
2022/01/04 | 291 | 292 | 289 | 289 | 41,200 |