KabuInsight

ジェリービーンズグループ

3070
グロース/卸売業/JELLY BEANS GROUP Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13107.0114.0106.0110.00.00.00%3,800,900
2026-03-12110.0111.0105.0110.0-6.0-5.17%6,040,800
2026-03-11117.0124.0116.0116.00.00.00%6,662,600
2026-03-10110.0117.0107.0116.0+7.0+6.42%4,727,600
2026-03-09102.0109.0101.0109.00.00.00%3,865,000
2026-03-06110.0111.0106.0109.0-3.0-2.68%2,380,600
2026-03-05104.0115.0104.0112.0+12.0+12.00%5,639,800
2026-03-04104.0109.099.0100.0-8.0-7.41%6,694,900
2026-03-03109.0111.0105.0108.0-2.0-1.82%3,347,100
2026-03-02109.0114.0108.0110.0-3.0-2.65%4,160,500
2026-02-27104.0115.099.0113.0+13.0+13.00%17,663,000
2026-02-2696.0102.096.0100.0+5.0+5.26%1,888,000
2026-02-2594.098.093.095.0+2.0+2.15%2,132,400
2026-02-2494.095.091.093.0-1.0-1.06%1,531,500
2026-02-2095.096.092.094.0-2.0-2.08%2,198,500
2026-02-19101.0104.095.096.0-4.0-4.00%5,014,700
2026-02-18100.0102.099.0100.0-1.0-0.99%2,620,900
2026-02-1798.0103.096.0101.0+2.0+2.02%4,263,300
2026-02-1693.0100.090.099.0+7.0+7.61%3,668,000
2026-02-1395.098.091.092.0-2.0-2.13%5,567,100
2026-02-1295.095.092.094.0-1.0-1.05%2,409,100
2026-02-1093.097.092.095.0+3.0+3.26%4,160,000
2026-02-0993.096.091.092.0-2.0-2.13%3,228,300
2026-02-06100.0100.094.094.0-5.0-5.05%3,798,000
2026-02-05100.0102.097.099.0+1.0+1.02%3,406,600
2026-02-04103.0103.097.098.0-8.0-7.55%7,421,200
2026-02-03106.0109.0104.0106.0+1.0+0.95%4,553,100
2026-02-02118.0119.0105.0105.0-16.0-13.22%14,154,000
2026-01-30113.0124.0109.0121.0+12.0+11.01%21,582,300
2026-01-29105.0124.0101.0109.0+3.0+2.83%25,984,200
2026-01-28116.0122.0106.0106.0-14.0-11.67%18,485,800
2026-01-27136.0145.0114.0120.0+3.0+2.56%54,488,300
2026-01-26101.0117.0101.0117.0+30.0+34.48%33,246,700
2026-01-2383.0111.082.087.0+5.0+6.10%30,281,100
2026-01-2284.084.082.082.0-1.0-1.20%412,300
2026-01-2183.085.082.083.0-1.0-1.19%451,900
2026-01-2087.088.083.084.0-2.0-2.33%1,169,800
2026-01-1988.088.085.086.0-2.0-2.27%869,500
2026-01-1692.093.086.088.0-4.0-4.35%1,912,000
2026-01-1591.096.090.092.0+3.0+3.37%2,522,600
2026-01-1487.091.085.089.0+5.0+5.95%1,170,300
2026-01-1391.094.083.084.0-2.0-2.33%2,894,000
2026-01-0980.088.079.086.0+7.0+8.86%2,648,400
2026-01-0880.081.078.079.0-1.0-1.25%620,400
2026-01-0779.080.077.080.0+1.0+1.27%509,800
2026-01-0676.080.076.079.0+3.0+3.95%1,058,200
2026-01-0574.077.074.076.0+3.0+4.11%501,800
2025-12-3075.077.073.073.0-1.0-1.35%673,300
2025-12-2972.076.071.074.0+2.0+2.78%1,520,000
2025-12-2673.074.071.072.0-1.0-1.37%1,471,100
2025-12-2572.074.071.073.0+1.0+1.39%1,122,600
2025-12-2474.074.072.072.0-1.0-1.37%580,900
2025-12-2372.074.071.073.0+1.0+1.39%1,326,700
2025-12-2277.078.067.072.0-5.0-6.49%3,402,500
2025-12-1974.077.074.077.0+4.0+5.48%635,400
2025-12-1874.076.072.073.0-2.0-2.67%785,700
2025-12-1779.079.073.075.0-3.0-3.85%951,200
2025-12-1680.080.077.078.0-3.0-3.70%622,000
2025-12-1580.083.078.081.0+3.0+3.85%1,093,400
2025-12-1281.090.076.078.0-1.0-1.27%4,327,400
2025-12-1179.081.077.079.00.00.00%479,400
2025-12-1075.079.075.079.0+4.0+5.33%982,100
2025-12-0984.084.075.075.0-7.0-8.54%2,181,000
2025-12-0885.085.081.082.0-3.0-3.53%536,500
2025-12-0585.086.082.085.00.00.00%427,000
2025-12-0481.086.081.085.0+5.0+6.25%898,600
2025-12-0383.083.080.080.0-3.0-3.61%749,900
2025-12-0285.085.083.083.0-2.0-2.35%298,900
2025-12-0187.087.084.085.00.00.00%346,400
2025-11-2884.086.084.085.0+2.0+2.41%271,900
2025-11-2782.085.082.083.0+1.0+1.22%604,900
2025-11-2680.084.080.082.0+1.0+1.23%479,000
2025-11-2585.085.081.081.0-2.0-2.41%640,600
2025-11-2183.086.083.083.00.00.00%478,200
2025-11-2085.086.083.083.0-2.0-2.35%769,500
2025-11-1985.090.084.085.0+2.0+2.41%987,800
2025-11-1886.087.083.083.0-3.0-3.49%750,800
2025-11-1790.090.085.086.0-5.0-5.49%905,600
2025-11-1490.093.090.091.0-1.0-1.09%640,000
2025-11-1393.095.091.092.0-2.0-2.13%859,900
2025-11-1294.0108.093.094.0+1.0+1.08%7,640,900
2025-11-1188.098.087.093.0+5.0+5.68%2,260,500
2025-11-1087.090.087.088.0+2.0+2.33%493,300
2025-11-0787.089.086.086.0-2.0-2.27%354,800
2025-11-0686.089.086.088.0+2.0+2.33%407,600
2025-11-0587.087.083.086.0-2.0-2.27%1,222,900
2025-11-0489.090.088.088.0-2.0-2.22%149,400
2025-10-3188.092.087.090.0+3.0+3.45%665,200
2025-10-3086.090.085.087.0+2.0+2.35%1,154,300
2025-10-2990.090.084.085.0-5.0-5.56%1,837,400
2025-10-2893.093.089.090.0-3.0-3.23%1,285,300
2025-10-2794.097.093.093.0-1.0-1.06%709,700
2025-10-2498.098.094.094.0-2.0-2.08%846,500
2025-10-2399.099.096.096.0-3.0-3.03%817,300
2025-10-2298.0101.097.099.0+2.0+2.06%1,088,600
2025-10-2196.099.094.097.0+1.0+1.04%965,600
2025-10-2093.096.092.096.0+5.0+5.49%1,000,900
2025-10-1794.094.091.091.0-3.0-3.19%781,800
2025-10-1694.096.092.094.00.00.00%700,200
2025-10-1594.096.094.094.0+1.0+1.08%444,600
2025-10-1497.097.093.093.0-4.0-4.12%1,464,700
2025-10-1097.098.096.097.0-1.0-1.02%890,500
2025-10-09100.0102.097.098.0+1.0+1.03%1,463,000
2025-10-0896.0101.096.097.0+1.0+1.04%1,079,000
2025-10-0798.098.096.096.0-2.0-2.04%841,100
2025-10-0698.0101.097.098.0+1.0+1.03%1,018,800
2025-10-0396.099.095.097.00.00.00%1,182,900
2025-10-02100.0102.096.097.0-2.0-2.02%1,076,100
2025-10-01100.0101.098.099.0-2.0-1.98%928,600
2025-09-30100.0102.097.0101.0+1.0+1.00%2,314,400
2025-09-29102.0103.0100.0100.0-1.0-0.99%1,118,100
2025-09-26102.0105.0101.0101.0+1.0+1.00%1,573,800
2025-09-25110.0110.0100.0100.0-10.0-9.09%4,187,000
2025-09-24111.0112.0108.0110.0-2.0-1.79%1,351,600
2025-09-22110.0114.0109.0112.0+2.0+1.82%1,691,500
2025-09-19110.0112.0106.0110.0+1.0+0.92%3,518,800
2025-09-18111.0112.0107.0109.0-4.0-3.54%3,186,300
2025-09-17121.0121.0112.0113.0-9.0-7.38%5,595,800
2025-09-16120.0135.0118.0122.0+4.0+3.39%12,137,000
2025-09-12128.0130.0117.0118.0——9,506,800

直近120営業日分を表示