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 |
---|---|---|---|---|---|
2007/12/28 | 500 | 500 | 485 | 485 | 700 |
2007/12/27 | 497 | 497 | 474 | 474 | 4,500 |
2007/12/26 | 490 | 492 | 485 | 492 | 500 |
2007/12/25 | 492 | 492 | 458 | 458 | 1,100 |
2007/12/21 | 470 | 470 | 457 | 457 | 1,800 |
2007/12/20 | 481 | 491 | 475 | 475 | 1,800 |
2007/12/19 | 484 | 484 | 480 | 480 | 1,500 |
2007/12/18 | 483 | 496 | 483 | 496 | 1,300 |
2007/12/17 | 491 | 498 | 488 | 488 | 400 |
2007/12/14 | 500 | 500 | 488 | 488 | 800 |
2007/12/13 | 500 | 500 | 491 | 491 | 700 |
2007/12/12 | 500 | 500 | 500 | 500 | 200 |
2007/12/11 | 510 | 510 | 505 | 505 | 600 |
2007/12/10 | 486 | 486 | 486 | 486 | 200 |
2007/12/07 | 510 | 510 | 485 | 485 | 600 |
2007/12/06 | 511 | 511 | 510 | 510 | 200 |
2007/12/05 | 510 | 510 | 510 | 510 | 300 |
2007/11/30 | 503 | 510 | 503 | 510 | 900 |
2007/11/29 | 501 | 511 | 501 | 503 | 900 |
2007/11/28 | 500 | 501 | 490 | 490 | 1,900 |
2007/11/27 | 499 | 500 | 499 | 500 | 400 |
2007/11/26 | 486 | 486 | 486 | 486 | 100 |
2007/11/22 | 485 | 485 | 483 | 483 | 200 |
2007/11/21 | 501 | 501 | 500 | 500 | 600 |
2007/11/20 | 510 | 510 | 501 | 501 | 400 |
2007/11/19 | 510 | 510 | 510 | 510 | 100 |
2007/11/16 | 510 | 510 | 500 | 509 | 600 |
2007/11/15 | 511 | 511 | 510 | 510 | 200 |
2007/11/12 | 510 | 510 | 500 | 505 | 700 |
2007/11/09 | 510 | 510 | 510 | 510 | 100 |
2007/11/08 | 515 | 515 | 510 | 510 | 700 |
2007/11/07 | 520 | 520 | 515 | 515 | 800 |
2007/11/06 | 525 | 525 | 520 | 520 | 200 |
2007/11/05 | 521 | 521 | 521 | 521 | 100 |
2007/11/02 | 515 | 515 | 515 | 515 | 100 |
2007/11/01 | 526 | 531 | 515 | 525 | 2,500 |
2007/10/31 | 550 | 550 | 530 | 530 | 1,200 |
2007/10/30 | 553 | 560 | 532 | 550 | 2,400 |
2007/10/29 | 543 | 553 | 543 | 553 | 1,700 |
2007/10/26 | 541 | 541 | 541 | 541 | 100 |
2007/10/25 | 525 | 535 | 523 | 523 | 600 |
2007/10/23 | 523 | 523 | 523 | 523 | 200 |
2007/10/22 | 523 | 523 | 523 | 523 | 100 |
2007/10/19 | 521 | 523 | 521 | 523 | 300 |
2007/10/18 | 548 | 559 | 520 | 520 | 900 |
2007/10/17 | 530 | 560 | 520 | 550 | 1,400 |
2007/10/16 | 550 | 560 | 530 | 530 | 1,400 |
2007/10/15 | 560 | 560 | 540 | 550 | 400 |
2007/10/12 | 532 | 561 | 531 | 561 | 300 |
2007/10/11 | 531 | 531 | 531 | 531 | 300 |
2007/10/10 | 570 | 580 | 530 | 530 | 1,000 |
2007/10/09 | 581 | 585 | 581 | 585 | 200 |
2007/10/05 | 570 | 599 | 570 | 580 | 1,000 |
2007/10/04 | 530 | 540 | 530 | 540 | 300 |
2007/10/03 | 513 | 513 | 512 | 512 | 200 |
2007/10/02 | 510 | 510 | 510 | 510 | 100 |
2007/10/01 | 505 | 510 | 505 | 510 | 200 |
2007/09/28 | 487 | 500 | 487 | 500 | 600 |
2007/09/27 | 450 | 479 | 450 | 479 | 600 |
2007/09/26 | 434 | 450 | 433 | 449 | 1,000 |
2007/09/25 | 465 | 465 | 430 | 430 | 1,500 |
2007/09/21 | 475 | 475 | 450 | 450 | 500 |
2007/09/19 | 450 | 450 | 450 | 450 | 600 |
2007/09/18 | 450 | 450 | 450 | 450 | 100 |
2007/09/13 | 456 | 457 | 450 | 450 | 900 |
2007/09/12 | 458 | 460 | 457 | 460 | 400 |
2007/09/11 | 460 | 460 | 456 | 456 | 300 |
2007/09/10 | 494 | 494 | 494 | 494 | 100 |
2007/09/06 | 480 | 480 | 476 | 476 | 200 |
2007/09/05 | 475 | 475 | 470 | 475 | 600 |
2007/09/04 | 500 | 500 | 500 | 500 | 200 |
2007/09/03 | 500 | 500 | 500 | 500 | 200 |
2007/08/31 | 498 | 498 | 495 | 495 | 400 |
2007/08/30 | 499 | 519 | 498 | 498 | 2,200 |
2007/08/29 | 514 | 519 | 514 | 519 | 1,800 |
2007/08/28 | 521 | 534 | 514 | 514 | 1,700 |
2007/08/27 | 511 | 521 | 511 | 521 | 200 |
2007/08/23 | 580 | 580 | 501 | 501 | 300 |
2007/08/22 | 504 | 520 | 499 | 510 | 1,900 |
2007/08/20 | 520 | 520 | 501 | 501 | 1,000 |
2007/08/17 | 535 | 535 | 500 | 500 | 800 |
2007/08/16 | 541 | 541 | 535 | 535 | 600 |
2007/08/15 | 575 | 575 | 540 | 540 | 900 |
2007/08/14 | 581 | 581 | 580 | 580 | 200 |
2007/08/13 | 580 | 580 | 580 | 580 | 600 |
2007/08/10 | 582 | 589 | 580 | 589 | 400 |
2007/08/08 | 600 | 600 | 580 | 600 | 1,900 |
2007/08/07 | 600 | 600 | 600 | 600 | 100 |
2007/08/06 | 599 | 599 | 590 | 590 | 700 |
2007/08/03 | 600 | 600 | 590 | 590 | 600 |
2007/08/02 | 600 | 600 | 600 | 600 | 100 |
2007/08/01 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/31 | 610 | 615 | 600 | 600 | 3,500 |
2007/07/30 | 621 | 621 | 621 | 621 | 100 |
2007/07/27 | 622 | 641 | 621 | 621 | 800 |
2007/07/26 | 634 | 634 | 621 | 621 | 700 |
2007/07/25 | 635 | 635 | 620 | 620 | 500 |
2007/07/24 | 635 | 640 | 635 | 636 | 1,400 |
2007/07/23 | 635 | 649 | 635 | 640 | 2,200 |
2007/07/20 | 639 | 639 | 632 | 635 | 1,700 |
2007/07/19 | 644 | 644 | 630 | 640 | 1,600 |
2007/07/18 | 641 | 642 | 641 | 642 | 700 |
2007/07/17 | 641 | 661 | 641 | 661 | 300 |
2007/07/13 | 640 | 640 | 640 | 640 | 200 |
2007/07/12 | 650 | 650 | 640 | 640 | 800 |
2007/07/11 | 664 | 664 | 652 | 652 | 700 |
2007/07/10 | 650 | 650 | 648 | 648 | 200 |
2007/07/09 | 646 | 653 | 646 | 653 | 800 |
2007/07/06 | 650 | 650 | 645 | 645 | 300 |
2007/07/05 | 645 | 650 | 645 | 650 | 1,300 |
2007/07/04 | 646 | 651 | 646 | 646 | 400 |
2007/07/03 | 648 | 648 | 646 | 646 | 900 |
2007/07/02 | 668 | 668 | 645 | 650 | 800 |
2007/06/29 | 653 | 670 | 650 | 670 | 1,600 |
2007/06/28 | 652 | 664 | 649 | 664 | 500 |
2007/06/27 | 666 | 666 | 645 | 646 | 2,100 |
2007/06/26 | 674 | 700 | 666 | 666 | 8,200 |
2007/06/25 | 730 | 736 | 729 | 730 | 5,600 |
2007/06/22 | 715 | 724 | 715 | 720 | 2,900 |
2007/06/21 | 712 | 715 | 711 | 711 | 1,300 |
2007/06/20 | 705 | 714 | 705 | 708 | 1,900 |
2007/06/19 | 716 | 716 | 704 | 705 | 6,900 |
2007/06/18 | 723 | 723 | 707 | 708 | 1,900 |
2007/06/15 | 712 | 714 | 707 | 707 | 1,300 |
2007/06/14 | 713 | 713 | 710 | 710 | 1,700 |
2007/06/13 | 713 | 713 | 711 | 713 | 2,000 |
2007/06/12 | 714 | 715 | 711 | 713 | 1,500 |
2007/06/11 | 714 | 721 | 714 | 714 | 1,300 |
2007/06/08 | 714 | 714 | 707 | 714 | 2,300 |
2007/06/07 | 716 | 720 | 712 | 714 | 1,400 |
2007/06/06 | 730 | 730 | 717 | 717 | 1,500 |
2007/06/05 | 729 | 730 | 727 | 727 | 1,900 |
2007/06/04 | 721 | 721 | 713 | 719 | 700 |
2007/06/01 | 720 | 720 | 709 | 711 | 1,400 |
2007/05/31 | 708 | 710 | 702 | 710 | 1,300 |
2007/05/30 | 725 | 725 | 704 | 707 | 1,800 |
2007/05/29 | 700 | 700 | 690 | 695 | 2,700 |
2007/05/28 | 700 | 710 | 700 | 708 | 2,600 |
2007/05/25 | 680 | 685 | 680 | 685 | 400 |
2007/05/24 | 680 | 689 | 680 | 680 | 500 |
2007/05/23 | 675 | 685 | 675 | 678 | 1,400 |
2007/05/22 | 675 | 680 | 660 | 680 | 2,000 |
2007/05/21 | 675 | 680 | 670 | 670 | 800 |
2007/05/18 | 657 | 657 | 655 | 655 | 500 |
2007/05/17 | 655 | 670 | 655 | 670 | 1,100 |
2007/05/16 | 671 | 671 | 670 | 671 | 500 |
2007/05/15 | 663 | 666 | 660 | 666 | 900 |
2007/05/14 | 676 | 677 | 666 | 666 | 1,100 |
2007/05/11 | 675 | 675 | 675 | 675 | 200 |
2007/05/10 | 679 | 679 | 666 | 678 | 600 |
2007/05/09 | 661 | 681 | 661 | 680 | 400 |
2007/05/08 | 660 | 660 | 660 | 660 | 100 |
2007/05/07 | 661 | 661 | 657 | 661 | 900 |
2007/05/02 | 661 | 662 | 660 | 660 | 600 |
2007/05/01 | 645 | 660 | 645 | 659 | 700 |
2007/04/27 | 650 | 650 | 646 | 646 | 500 |
2007/04/26 | 645 | 660 | 645 | 649 | 2,100 |
2007/04/25 | 643 | 643 | 640 | 640 | 1,200 |
2007/04/24 | 641 | 641 | 641 | 641 | 300 |
2007/04/23 | 645 | 645 | 641 | 641 | 1,200 |
2007/04/20 | 660 | 660 | 646 | 646 | 800 |
2007/04/19 | 659 | 660 | 659 | 660 | 300 |
2007/04/18 | 650 | 659 | 650 | 659 | 500 |
2007/04/17 | 660 | 660 | 650 | 659 | 700 |
2007/04/16 | 666 | 666 | 650 | 660 | 900 |
2007/04/13 | 661 | 661 | 653 | 660 | 1,400 |
2007/04/12 | 669 | 670 | 661 | 661 | 1,300 |
2007/04/11 | 660 | 666 | 650 | 661 | 1,900 |
2007/04/10 | 680 | 690 | 680 | 685 | 400 |
2007/04/09 | 680 | 680 | 680 | 680 | 300 |
2007/04/06 | 699 | 699 | 690 | 690 | 200 |
2007/04/05 | 700 | 700 | 700 | 700 | 200 |
2007/04/04 | 687 | 687 | 680 | 680 | 1,800 |
2007/04/03 | 701 | 710 | 685 | 685 | 1,300 |
2007/04/02 | 700 | 700 | 691 | 691 | 2,900 |
2007/03/30 | 696 | 696 | 691 | 691 | 700 |
2007/03/29 | 700 | 700 | 693 | 693 | 300 |
2007/03/28 | 700 | 705 | 687 | 691 | 900 |
2007/03/27 | 699 | 700 | 699 | 699 | 3,400 |
2007/03/26 | 686 | 686 | 680 | 686 | 1,800 |
2007/03/23 | 655 | 669 | 655 | 660 | 700 |
2007/03/22 | 633 | 655 | 633 | 653 | 1,500 |
2007/03/20 | 635 | 650 | 632 | 632 | 1,700 |
2007/03/19 | 651 | 651 | 633 | 635 | 2,000 |
2007/03/16 | 631 | 633 | 631 | 631 | 1,800 |
2007/03/15 | 640 | 640 | 631 | 631 | 1,900 |
2007/03/14 | 640 | 640 | 640 | 640 | 200 |
2007/03/13 | 641 | 641 | 640 | 640 | 2,200 |
2007/03/12 | 645 | 645 | 641 | 641 | 600 |
2007/03/09 | 655 | 655 | 650 | 650 | 3,500 |
2007/03/08 | 659 | 659 | 658 | 658 | 1,300 |
2007/03/07 | 670 | 670 | 658 | 658 | 400 |
2007/03/06 | 676 | 676 | 653 | 660 | 1,900 |
2007/03/05 | 688 | 688 | 680 | 680 | 1,000 |
2007/03/02 | 697 | 697 | 690 | 690 | 200 |
2007/03/01 | 697 | 697 | 685 | 690 | 1,700 |
2007/02/28 | 697 | 697 | 680 | 697 | 3,900 |
2007/02/27 | 700 | 710 | 697 | 697 | 3,000 |
2007/02/26 | 700 | 710 | 698 | 701 | 3,100 |
2007/02/23 | 701 | 702 | 692 | 695 | 4,700 |
2007/02/22 | 702 | 705 | 701 | 701 | 1,500 |
2007/02/21 | 720 | 720 | 720 | 720 | 100 |
2007/02/20 | 720 | 720 | 706 | 707 | 1,500 |
2007/02/19 | 740 | 740 | 721 | 725 | 2,800 |
2007/02/16 | 721 | 721 | 706 | 720 | 1,400 |
2007/02/15 | 711 | 711 | 696 | 711 | 3,500 |
2007/02/14 | 702 | 702 | 690 | 690 | 2,500 |
2007/02/13 | 707 | 709 | 702 | 703 | 2,600 |
2007/02/09 | 720 | 730 | 713 | 715 | 2,800 |
2007/02/08 | 726 | 740 | 725 | 725 | 1,600 |
2007/02/07 | 747 | 749 | 736 | 745 | 4,000 |
2007/02/06 | 742 | 742 | 740 | 740 | 2,000 |
2007/02/05 | 780 | 780 | 741 | 746 | 9,000 |
2007/02/02 | 815 | 815 | 810 | 815 | 2,500 |
2007/02/01 | 812 | 815 | 810 | 815 | 1,400 |
2007/01/31 | 810 | 825 | 810 | 825 | 1,900 |
2007/01/30 | 833 | 833 | 819 | 819 | 3,600 |
2007/01/29 | 834 | 834 | 833 | 833 | 900 |
2007/01/26 | 841 | 845 | 836 | 836 | 9,700 |
2007/01/25 | 838 | 840 | 832 | 839 | 2,600 |
2007/01/24 | 844 | 848 | 836 | 838 | 2,000 |
2007/01/23 | 860 | 860 | 834 | 850 | 1,900 |
2007/01/22 | 840 | 850 | 836 | 850 | 1,400 |
2007/01/19 | 839 | 844 | 833 | 835 | 1,600 |
2007/01/18 | 841 | 841 | 831 | 834 | 2,700 |
2007/01/17 | 843 | 845 | 831 | 831 | 4,300 |
2007/01/16 | 853 | 853 | 840 | 850 | 2,000 |
2007/01/15 | 855 | 870 | 852 | 864 | 2,600 |
2007/01/12 | 864 | 865 | 858 | 865 | 1,400 |
2007/01/11 | 864 | 870 | 860 | 862 | 3,100 |
2007/01/10 | 865 | 865 | 860 | 862 | 1,800 |
2007/01/09 | 880 | 880 | 856 | 865 | 1,900 |
2007/01/05 | 902 | 903 | 871 | 873 | 3,800 |
2007/01/04 | 910 | 910 | 900 | 900 | 2,400 |