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 |
---|---|---|---|---|---|
2009/12/30 | 576 | 583 | 576 | 576 | 600 |
2009/12/28 | 560 | 560 | 560 | 560 | 600 |
2009/12/25 | 555 | 560 | 555 | 560 | 700 |
2009/12/24 | 555 | 555 | 550 | 550 | 300 |
2009/12/22 | 562 | 562 | 550 | 550 | 200 |
2009/12/21 | 584 | 584 | 584 | 584 | 600 |
2009/12/18 | 585 | 585 | 585 | 585 | 100 |
2009/12/17 | 551 | 564 | 551 | 564 | 200 |
2009/12/15 | 560 | 560 | 560 | 560 | 200 |
2009/12/14 | 560 | 560 | 560 | 560 | 700 |
2009/12/11 | 560 | 560 | 560 | 560 | 100 |
2009/12/10 | 550 | 560 | 550 | 560 | 200 |
2009/12/09 | 550 | 550 | 550 | 550 | 100 |
2009/12/08 | 531 | 541 | 531 | 541 | 200 |
2009/12/07 | 540 | 540 | 530 | 540 | 400 |
2009/12/01 | 525 | 525 | 525 | 525 | 100 |
2009/11/30 | 540 | 540 | 540 | 540 | 100 |
2009/11/25 | 540 | 540 | 520 | 520 | 200 |
2009/11/19 | 540 | 540 | 540 | 540 | 100 |
2009/11/18 | 520 | 520 | 520 | 520 | 100 |
2009/11/17 | 530 | 539 | 530 | 539 | 300 |
2009/11/16 | 551 | 551 | 525 | 525 | 700 |
2009/11/13 | 554 | 554 | 553 | 553 | 300 |
2009/11/11 | 580 | 580 | 579 | 580 | 700 |
2009/11/10 | 580 | 580 | 580 | 580 | 100 |
2009/11/05 | 561 | 561 | 561 | 561 | 100 |
2009/11/04 | 570 | 570 | 570 | 570 | 100 |
2009/11/02 | 580 | 580 | 580 | 580 | 100 |
2009/10/29 | 580 | 580 | 580 | 580 | 100 |
2009/10/28 | 580 | 580 | 580 | 580 | 1,800 |
2009/10/27 | 569 | 575 | 569 | 570 | 700 |
2009/10/26 | 560 | 569 | 560 | 569 | 300 |
2009/10/22 | 556 | 556 | 556 | 556 | 200 |
2009/10/14 | 589 | 589 | 589 | 589 | 600 |
2009/10/13 | 592 | 592 | 589 | 589 | 200 |
2009/10/08 | 531 | 531 | 531 | 531 | 500 |
2009/10/07 | 553 | 553 | 551 | 551 | 300 |
2009/10/06 | 581 | 581 | 580 | 580 | 300 |
2009/10/05 | 570 | 583 | 570 | 576 | 600 |
2009/10/02 | 572 | 572 | 570 | 570 | 400 |
2009/09/30 | 571 | 571 | 571 | 571 | 1,100 |
2009/09/28 | 555 | 555 | 555 | 555 | 200 |
2009/09/25 | 555 | 555 | 555 | 555 | 100 |
2009/09/24 | 540 | 570 | 530 | 570 | 500 |
2009/09/18 | 552 | 552 | 542 | 542 | 400 |
2009/09/15 | 606 | 606 | 585 | 585 | 700 |
2009/09/14 | 580 | 589 | 580 | 589 | 400 |
2009/09/11 | 550 | 550 | 550 | 550 | 100 |
2009/09/09 | 530 | 530 | 510 | 510 | 300 |
2009/09/08 | 550 | 550 | 550 | 550 | 100 |
2009/09/07 | 561 | 561 | 561 | 561 | 100 |
2009/08/31 | 561 | 561 | 561 | 561 | 200 |
2009/08/27 | 555 | 555 | 555 | 555 | 100 |
2009/08/24 | 549 | 550 | 549 | 550 | 200 |
2009/08/19 | 550 | 550 | 550 | 550 | 100 |
2009/08/18 | 590 | 590 | 590 | 590 | 200 |
2009/08/17 | 600 | 600 | 591 | 591 | 200 |
2009/08/13 | 599 | 600 | 599 | 599 | 600 |
2009/08/11 | 588 | 588 | 587 | 588 | 300 |
2009/08/10 | 581 | 587 | 570 | 587 | 500 |
2009/08/04 | 551 | 551 | 551 | 551 | 200 |
2009/08/03 | 541 | 541 | 541 | 541 | 100 |
2009/07/31 | 531 | 531 | 531 | 531 | 200 |
2009/07/29 | 554 | 580 | 554 | 574 | 1,000 |
2009/07/28 | 540 | 540 | 538 | 538 | 200 |
2009/07/27 | 523 | 523 | 523 | 523 | 100 |
2009/07/24 | 508 | 508 | 508 | 508 | 100 |
2009/07/22 | 510 | 510 | 505 | 505 | 500 |
2009/07/17 | 510 | 510 | 510 | 510 | 100 |
2009/07/16 | 519 | 519 | 519 | 519 | 100 |
2009/07/15 | 515 | 515 | 515 | 515 | 200 |
2009/07/14 | 550 | 550 | 519 | 519 | 1,100 |
2009/07/13 | 534 | 534 | 534 | 534 | 600 |
2009/07/10 | 519 | 519 | 519 | 519 | 200 |
2009/07/09 | 529 | 529 | 529 | 529 | 300 |
2009/07/08 | 548 | 548 | 526 | 526 | 500 |
2009/07/07 | 570 | 570 | 551 | 561 | 300 |
2009/07/06 | 580 | 580 | 580 | 580 | 100 |
2009/07/02 | 587 | 590 | 587 | 590 | 400 |
2009/07/01 | 608 | 608 | 586 | 587 | 900 |
2009/06/30 | 610 | 611 | 609 | 609 | 500 |
2009/06/29 | 570 | 639 | 570 | 638 | 1,000 |
2009/06/26 | 602 | 621 | 602 | 620 | 1,500 |
2009/06/25 | 602 | 612 | 602 | 602 | 4,900 |
2009/06/24 | 705 | 712 | 705 | 712 | 2,100 |
2009/06/23 | 707 | 707 | 702 | 704 | 900 |
2009/06/22 | 700 | 705 | 700 | 705 | 800 |
2009/06/19 | 706 | 706 | 698 | 698 | 500 |
2009/06/18 | 704 | 705 | 701 | 705 | 500 |
2009/06/17 | 696 | 700 | 696 | 700 | 700 |
2009/06/16 | 705 | 705 | 700 | 705 | 800 |
2009/06/15 | 699 | 704 | 698 | 704 | 700 |
2009/06/12 | 697 | 697 | 696 | 697 | 900 |
2009/06/11 | 696 | 696 | 694 | 694 | 1,400 |
2009/06/10 | 692 | 706 | 692 | 695 | 700 |
2009/06/09 | 693 | 693 | 691 | 691 | 400 |
2009/06/08 | 700 | 700 | 695 | 695 | 500 |
2009/06/05 | 700 | 700 | 692 | 700 | 700 |
2009/06/04 | 695 | 696 | 693 | 696 | 400 |
2009/06/03 | 699 | 700 | 692 | 692 | 700 |
2009/06/02 | 692 | 698 | 690 | 698 | 800 |
2009/06/01 | 694 | 696 | 690 | 690 | 1,000 |
2009/05/29 | 690 | 694 | 690 | 693 | 800 |
2009/05/28 | 688 | 694 | 681 | 681 | 800 |
2009/05/27 | 671 | 680 | 671 | 680 | 1,000 |
2009/05/26 | 671 | 671 | 671 | 671 | 200 |
2009/05/25 | 635 | 635 | 630 | 631 | 400 |
2009/05/22 | 630 | 630 | 630 | 630 | 100 |
2009/05/20 | 622 | 622 | 621 | 621 | 300 |
2009/05/19 | 640 | 640 | 620 | 620 | 700 |
2009/05/18 | 613 | 666 | 613 | 666 | 1,100 |
2009/05/15 | 610 | 615 | 610 | 613 | 700 |
2009/05/14 | 612 | 615 | 609 | 610 | 600 |
2009/05/13 | 600 | 610 | 599 | 610 | 1,500 |
2009/05/12 | 588 | 599 | 588 | 599 | 700 |
2009/05/11 | 585 | 585 | 585 | 585 | 100 |
2009/05/08 | 589 | 589 | 569 | 580 | 300 |
2009/05/07 | 580 | 585 | 552 | 585 | 500 |
2009/04/30 | 564 | 565 | 564 | 564 | 600 |
2009/04/28 | 584 | 584 | 514 | 564 | 1,300 |
2009/04/27 | 570 | 584 | 570 | 584 | 300 |
2009/04/24 | 519 | 519 | 519 | 519 | 100 |
2009/04/22 | 525 | 525 | 525 | 525 | 200 |
2009/04/21 | 535 | 535 | 535 | 535 | 100 |
2009/04/20 | 555 | 555 | 535 | 535 | 200 |
2009/04/17 | 558 | 558 | 558 | 558 | 100 |
2009/04/16 | 576 | 578 | 557 | 557 | 400 |
2009/04/15 | 576 | 576 | 576 | 576 | 1,100 |
2009/04/14 | 556 | 565 | 556 | 560 | 1,400 |
2009/04/13 | 530 | 540 | 530 | 540 | 200 |
2009/04/10 | 520 | 530 | 520 | 525 | 300 |
2009/04/09 | 505 | 505 | 505 | 505 | 100 |
2009/04/08 | 530 | 530 | 520 | 520 | 500 |
2009/04/07 | 531 | 531 | 531 | 531 | 200 |
2009/04/06 | 533 | 533 | 533 | 533 | 100 |
2009/04/03 | 524 | 524 | 524 | 524 | 500 |
2009/04/02 | 533 | 535 | 533 | 535 | 300 |
2009/04/01 | 532 | 532 | 532 | 532 | 100 |
2009/03/31 | 531 | 531 | 531 | 531 | 200 |
2009/03/30 | 540 | 540 | 531 | 531 | 300 |
2009/03/27 | 525 | 525 | 525 | 525 | 200 |
2009/03/26 | 530 | 530 | 525 | 525 | 700 |
2009/03/25 | 509 | 510 | 509 | 510 | 200 |
2009/03/23 | 510 | 510 | 510 | 510 | 100 |
2009/03/18 | 489 | 489 | 489 | 489 | 100 |
2009/03/17 | 470 | 470 | 470 | 470 | 100 |
2009/03/16 | 498 | 500 | 498 | 500 | 200 |
2009/03/12 | 465 | 465 | 465 | 465 | 400 |
2009/03/11 | 465 | 465 | 465 | 465 | 100 |
2009/03/05 | 450 | 450 | 450 | 450 | 100 |
2009/03/02 | 515 | 515 | 456 | 456 | 500 |
2009/02/27 | 500 | 500 | 500 | 500 | 800 |
2009/02/26 | 499 | 500 | 499 | 500 | 700 |
2009/02/23 | 430 | 485 | 430 | 485 | 200 |
2009/02/19 | 434 | 434 | 434 | 434 | 200 |
2009/02/16 | 499 | 499 | 499 | 499 | 700 |
2009/02/13 | 475 | 485 | 475 | 485 | 300 |
2009/02/12 | 460 | 473 | 460 | 473 | 700 |
2009/02/09 | 460 | 460 | 460 | 460 | 300 |
2009/02/06 | 420 | 420 | 420 | 420 | 100 |
2009/02/05 | 400 | 400 | 400 | 400 | 300 |
2009/02/03 | 420 | 420 | 420 | 420 | 100 |
2009/01/30 | 445 | 450 | 445 | 450 | 1,000 |
2009/01/28 | 430 | 442 | 430 | 442 | 600 |
2009/01/27 | 415 | 430 | 415 | 430 | 300 |
2009/01/26 | 401 | 401 | 401 | 401 | 200 |
2009/01/21 | 384 | 390 | 384 | 390 | 200 |
2009/01/20 | 448 | 448 | 448 | 448 | 800 |
2009/01/19 | 370 | 370 | 368 | 368 | 300 |
2009/01/16 | 378 | 378 | 378 | 378 | 300 |
2009/01/14 | 401 | 401 | 401 | 401 | 100 |
2009/01/13 | 383 | 394 | 383 | 394 | 200 |
2009/01/08 | 382 | 382 | 382 | 382 | 100 |
2009/01/07 | 392 | 392 | 392 | 392 | 100 |