JBイレブン(3066)の株価時系列情報
JBイレブン(3066)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 |
---|---|---|---|---|---|
2024/03/27 | 842 | 850 | 838 | 850 | 22,100 |
2024/03/26 | 840 | 842 | 836 | 840 | 12,400 |
2024/03/25 | 825 | 830 | 824 | 825 | 17,200 |
2024/03/22 | 830 | 833 | 824 | 825 | 13,200 |
2024/03/21 | 835 | 835 | 821 | 833 | 19,800 |
2024/03/19 | 823 | 836 | 822 | 822 | 16,700 |
2024/03/18 | 830 | 834 | 823 | 823 | 22,000 |
2024/03/15 | 839 | 840 | 830 | 830 | 20,900 |
2024/03/14 | 844 | 844 | 839 | 839 | 15,400 |
2024/03/13 | 846 | 847 | 842 | 843 | 2,500 |
2024/03/12 | 849 | 849 | 842 | 842 | 3,200 |
2024/03/11 | 843 | 849 | 842 | 843 | 5,300 |
2024/03/08 | 845 | 850 | 842 | 842 | 10,900 |
2024/03/07 | 850 | 853 | 844 | 851 | 11,100 |
2024/03/06 | 850 | 854 | 845 | 854 | 27,800 |
2024/03/05 | 856 | 856 | 850 | 850 | 7,600 |
2024/03/04 | 854 | 856 | 851 | 851 | 7,000 |
2024/03/01 | 851 | 854 | 850 | 851 | 4,700 |
2024/02/29 | 852 | 857 | 850 | 850 | 5,900 |
2024/02/28 | 854 | 859 | 851 | 851 | 10,500 |
2024/02/27 | 857 | 857 | 849 | 850 | 7,800 |
2024/02/26 | 859 | 859 | 850 | 850 | 7,800 |
2024/02/22 | 849 | 852 | 849 | 850 | 3,100 |
2024/02/21 | 850 | 850 | 849 | 850 | 3,000 |
2024/02/20 | 850 | 853 | 849 | 849 | 3,900 |
2024/02/19 | 848 | 854 | 848 | 850 | 3,700 |
2024/02/16 | 850 | 853 | 847 | 850 | 5,600 |
2024/02/15 | 850 | 861 | 850 | 850 | 4,400 |
2024/02/14 | 851 | 853 | 850 | 850 | 5,400 |
2024/02/13 | 862 | 862 | 850 | 851 | 5,400 |
2024/02/09 | 850 | 859 | 849 | 850 | 5,600 |
2024/02/08 | 850 | 851 | 850 | 850 | 5,600 |
2024/02/07 | 860 | 865 | 851 | 851 | 11,700 |
2024/02/06 | 850 | 861 | 849 | 851 | 5,500 |
2024/02/05 | 849 | 850 | 849 | 850 | 4,600 |
2024/02/02 | 853 | 853 | 848 | 849 | 1,600 |
2024/02/01 | 850 | 852 | 850 | 850 | 3,600 |
2024/01/31 | 850 | 856 | 848 | 850 | 3,200 |
2024/01/30 | 850 | 854 | 848 | 850 | 2,900 |
2024/01/29 | 850 | 855 | 848 | 848 | 3,800 |
2024/01/26 | 850 | 852 | 848 | 848 | 800 |
2024/01/25 | 850 | 851 | 846 | 847 | 4,700 |
2024/01/24 | 850 | 851 | 847 | 851 | 3,900 |
2024/01/23 | 853 | 858 | 849 | 850 | 7,800 |
2024/01/22 | 852 | 863 | 850 | 852 | 11,000 |
2024/01/19 | 851 | 860 | 850 | 850 | 7,200 |
2024/01/18 | 851 | 860 | 850 | 850 | 4,300 |
2024/01/17 | 860 | 865 | 851 | 851 | 13,300 |
2024/01/16 | 858 | 858 | 851 | 851 | 2,500 |
2024/01/15 | 859 | 859 | 850 | 858 | 6,700 |
2024/01/12 | 858 | 858 | 847 | 854 | 4,400 |
2024/01/11 | 850 | 858 | 840 | 842 | 3,500 |
2024/01/10 | 845 | 858 | 840 | 841 | 10,800 |
2024/01/09 | 849 | 852 | 846 | 848 | 5,900 |
2024/01/05 | 847 | 850 | 840 | 850 | 8,400 |
2024/01/04 | 837 | 850 | 837 | 841 | 12,700 |
2023/12/29 | 833 | 835 | 826 | 832 | 9,000 |
2023/12/28 | 821 | 830 | 820 | 830 | 4,900 |
2023/12/27 | 824 | 828 | 824 | 828 | 3,300 |
2023/12/26 | 818 | 821 | 817 | 818 | 4,000 |
2023/12/25 | 825 | 825 | 815 | 818 | 3,000 |
2023/12/22 | 818 | 824 | 815 | 824 | 4,200 |
2023/12/21 | 827 | 827 | 817 | 817 | 3,900 |
2023/12/20 | 820 | 823 | 815 | 815 | 2,900 |
2023/12/19 | 824 | 824 | 820 | 820 | 1,100 |
2023/12/18 | 817 | 825 | 817 | 820 | 3,700 |
2023/12/15 | 815 | 817 | 815 | 817 | 5,800 |
2023/12/14 | 818 | 818 | 817 | 817 | 2,200 |
2023/12/13 | 819 | 820 | 818 | 818 | 2,900 |
2023/12/12 | 821 | 825 | 818 | 819 | 2,900 |
2023/12/11 | 816 | 828 | 816 | 820 | 1,900 |
2023/12/08 | 822 | 828 | 822 | 822 | 2,300 |
2023/12/07 | 816 | 832 | 816 | 832 | 4,500 |
2023/12/06 | 819 | 825 | 816 | 816 | 4,000 |
2023/12/05 | 820 | 822 | 819 | 820 | 4,300 |
2023/12/04 | 832 | 832 | 825 | 825 | 900 |
2023/12/01 | 824 | 831 | 824 | 827 | 2,100 |
2023/11/30 | 829 | 833 | 822 | 833 | 1,800 |
2023/11/29 | 823 | 823 | 820 | 820 | 1,800 |
2023/11/28 | 821 | 824 | 820 | 822 | 2,200 |
2023/11/27 | 827 | 827 | 821 | 821 | 5,000 |
2023/11/24 | 828 | 828 | 827 | 827 | 500 |
2023/11/22 | 826 | 830 | 821 | 827 | 3,000 |
2023/11/21 | 824 | 831 | 824 | 831 | 900 |
2023/11/20 | 836 | 836 | 821 | 823 | 3,000 |
2023/11/17 | 825 | 837 | 825 | 827 | 3,000 |
2023/11/16 | 831 | 832 | 825 | 825 | 2,400 |
2023/11/15 | 818 | 830 | 818 | 830 | 2,100 |
2023/11/14 | 820 | 828 | 820 | 828 | 1,100 |
2023/11/13 | 818 | 828 | 818 | 820 | 3,600 |
2023/11/10 | 821 | 821 | 821 | 821 | 100 |
2023/11/09 | 813 | 815 | 811 | 815 | 2,300 |
2023/11/08 | 813 | 825 | 813 | 820 | 600 |
2023/11/07 | 806 | 822 | 806 | 822 | 4,000 |
2023/11/06 | 810 | 816 | 803 | 810 | 5,500 |
2023/11/02 | 802 | 814 | 802 | 810 | 6,900 |
2023/11/01 | 804 | 806 | 802 | 804 | 4,400 |
2023/10/30 | 804 | 804 | 803 | 803 | 1,000 |
2023/10/27 | 807 | 807 | 804 | 804 | 1,300 |
2023/10/26 | 806 | 806 | 805 | 805 | 1,000 |
2023/10/25 | 806 | 806 | 806 | 806 | 400 |
2023/10/24 | 807 | 807 | 802 | 802 | 700 |
2023/10/23 | 810 | 810 | 801 | 802 | 3,000 |
2023/10/20 | 800 | 803 | 800 | 803 | 1,100 |
2023/10/19 | 800 | 804 | 799 | 800 | 2,500 |
2023/10/18 | 797 | 800 | 797 | 800 | 1,900 |
2023/10/17 | 803 | 804 | 800 | 800 | 2,600 |
2023/10/16 | 800 | 809 | 796 | 803 | 8,900 |
2023/10/13 | 804 | 804 | 800 | 804 | 4,400 |
2023/10/12 | 802 | 808 | 795 | 796 | 4,100 |
2023/10/11 | 802 | 803 | 797 | 798 | 3,000 |
2023/10/10 | 805 | 810 | 797 | 799 | 2,400 |
2023/10/06 | 800 | 803 | 790 | 803 | 3,900 |
2023/10/05 | 805 | 805 | 797 | 803 | 2,600 |
2023/10/04 | 793 | 803 | 788 | 803 | 12,400 |
2023/10/03 | 795 | 802 | 794 | 800 | 7,400 |
2023/10/02 | 793 | 803 | 793 | 799 | 5,900 |
2023/09/29 | 788 | 810 | 788 | 803 | 8,100 |
2023/09/28 | 784 | 809 | 784 | 790 | 30,400 |
2023/09/27 | 851 | 854 | 842 | 842 | 23,100 |
2023/09/26 | 850 | 856 | 850 | 851 | 16,200 |
2023/09/25 | 850 | 851 | 850 | 850 | 11,300 |
2023/09/22 | 852 | 855 | 849 | 850 | 11,000 |
2023/09/21 | 855 | 855 | 850 | 852 | 4,600 |
2023/09/20 | 847 | 855 | 847 | 850 | 5,900 |
2023/09/19 | 845 | 854 | 842 | 847 | 4,000 |
2023/09/15 | 845 | 854 | 840 | 842 | 9,400 |
2023/09/14 | 843 | 850 | 839 | 839 | 5,400 |
2023/09/13 | 835 | 850 | 835 | 837 | 12,100 |
2023/09/12 | 829 | 834 | 825 | 833 | 9,800 |
2023/09/11 | 829 | 829 | 824 | 829 | 6,100 |
2023/09/08 | 825 | 828 | 822 | 828 | 5,300 |
2023/09/07 | 825 | 827 | 822 | 825 | 5,100 |
2023/09/06 | 825 | 825 | 822 | 822 | 6,000 |
2023/09/05 | 820 | 825 | 820 | 825 | 3,600 |
2023/09/04 | 816 | 825 | 816 | 825 | 9,400 |
2023/09/01 | 821 | 821 | 810 | 816 | 6,600 |
2023/08/31 | 820 | 825 | 806 | 821 | 10,000 |
2023/08/30 | 804 | 811 | 803 | 811 | 9,800 |
2023/08/29 | 800 | 804 | 800 | 804 | 3,900 |
2023/08/28 | 800 | 802 | 800 | 802 | 2,000 |
2023/08/25 | 799 | 800 | 791 | 800 | 1,600 |
2023/08/24 | 795 | 800 | 787 | 799 | 4,100 |
2023/08/23 | 800 | 800 | 786 | 790 | 2,800 |
2023/08/22 | 795 | 800 | 795 | 795 | 5,900 |
2023/08/21 | 798 | 799 | 787 | 797 | 3,800 |
2023/08/18 | 792 | 802 | 788 | 796 | 6,000 |
2023/08/17 | 800 | 800 | 789 | 800 | 5,700 |
2023/08/16 | 795 | 800 | 792 | 800 | 5,400 |
2023/08/15 | 798 | 800 | 782 | 794 | 8,800 |
2023/08/14 | 786 | 795 | 781 | 795 | 10,500 |
2023/08/10 | 783 | 786 | 775 | 786 | 2,900 |
2023/08/09 | 789 | 789 | 777 | 777 | 4,200 |
2023/08/08 | 777 | 790 | 777 | 783 | 5,200 |
2023/08/07 | 790 | 790 | 776 | 777 | 6,500 |
2023/08/04 | 770 | 779 | 770 | 777 | 2,900 |
2023/08/03 | 780 | 780 | 771 | 778 | 5,900 |
2023/08/02 | 771 | 777 | 770 | 777 | 1,300 |
2023/08/01 | 770 | 777 | 770 | 777 | 9,400 |
2023/07/31 | 762 | 768 | 762 | 768 | 6,500 |
2023/07/28 | 751 | 762 | 751 | 762 | 1,500 |
2023/07/27 | 760 | 762 | 750 | 750 | 7,200 |
2023/07/26 | 760 | 761 | 756 | 756 | 6,400 |
2023/07/25 | 753 | 760 | 752 | 760 | 5,100 |
2023/07/24 | 760 | 760 | 748 | 753 | 3,000 |
2023/07/21 | 748 | 752 | 745 | 749 | 6,600 |
2023/07/20 | 744 | 746 | 744 | 745 | 5,200 |
2023/07/19 | 743 | 745 | 743 | 743 | 2,600 |
2023/07/18 | 744 | 745 | 740 | 745 | 4,000 |
2023/07/14 | 741 | 743 | 741 | 742 | 1,000 |
2023/07/13 | 744 | 744 | 742 | 743 | 2,700 |
2023/07/12 | 744 | 744 | 738 | 744 | 6,000 |
2023/07/11 | 742 | 742 | 740 | 740 | 2,000 |
2023/07/10 | 742 | 743 | 740 | 742 | 3,300 |
2023/07/07 | 740 | 742 | 739 | 741 | 4,100 |
2023/07/06 | 740 | 742 | 740 | 742 | 3,600 |
2023/07/05 | 737 | 739 | 737 | 739 | 3,900 |
2023/07/04 | 733 | 740 | 733 | 740 | 7,000 |
2023/07/03 | 735 | 739 | 732 | 734 | 7,800 |
2023/06/30 | 732 | 734 | 732 | 734 | 5,600 |
2023/06/29 | 730 | 731 | 725 | 727 | 4,600 |
2023/06/28 | 725 | 730 | 725 | 727 | 1,000 |
2023/06/27 | 730 | 730 | 724 | 725 | 1,500 |
2023/06/26 | 723 | 726 | 723 | 724 | 2,300 |
2023/06/23 | 730 | 730 | 723 | 723 | 2,000 |
2023/06/22 | 729 | 730 | 725 | 725 | 4,200 |
2023/06/21 | 726 | 730 | 725 | 729 | 1,200 |
2023/06/20 | 727 | 729 | 726 | 726 | 4,500 |
2023/06/19 | 725 | 727 | 721 | 727 | 2,900 |
2023/06/16 | 718 | 725 | 718 | 725 | 2,100 |
2023/06/15 | 720 | 722 | 720 | 720 | 2,800 |
2023/06/14 | 725 | 725 | 721 | 721 | 3,200 |
2023/06/13 | 726 | 726 | 725 | 725 | 2,700 |
2023/06/12 | 728 | 729 | 725 | 725 | 4,000 |
2023/06/09 | 726 | 726 | 725 | 725 | 600 |
2023/06/08 | 726 | 726 | 722 | 722 | 900 |
2023/06/07 | 724 | 727 | 720 | 726 | 4,300 |
2023/06/06 | 725 | 725 | 718 | 724 | 1,300 |
2023/06/05 | 721 | 721 | 718 | 718 | 4,300 |
2023/06/02 | 719 | 722 | 718 | 722 | 1,000 |