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 |
---|---|---|---|---|---|
2014/12/30 | 861 | 862 | 860 | 861 | 600 |
2014/12/29 | 862 | 863 | 859 | 860 | 1,900 |
2014/12/26 | 860 | 861 | 860 | 861 | 500 |
2014/12/25 | 845 | 865 | 844 | 860 | 1,500 |
2014/12/24 | 845 | 860 | 845 | 846 | 3,900 |
2014/12/22 | 849 | 849 | 836 | 845 | 2,400 |
2014/12/19 | 835 | 835 | 825 | 828 | 600 |
2014/12/18 | 830 | 836 | 825 | 836 | 2,400 |
2014/12/17 | 836 | 836 | 833 | 835 | 1,200 |
2014/12/16 | 824 | 836 | 820 | 836 | 1,200 |
2014/12/15 | 840 | 850 | 832 | 832 | 3,000 |
2014/12/12 | 820 | 820 | 816 | 816 | 1,800 |
2014/12/11 | 814 | 816 | 814 | 816 | 900 |
2014/12/10 | 811 | 814 | 811 | 812 | 1,000 |
2014/12/09 | 812 | 813 | 811 | 813 | 1,200 |
2014/12/08 | 815 | 815 | 813 | 815 | 2,600 |
2014/12/05 | 813 | 813 | 812 | 812 | 600 |
2014/12/04 | 810 | 810 | 810 | 810 | 500 |
2014/12/03 | 812 | 812 | 810 | 810 | 2,000 |
2014/12/02 | 805 | 811 | 804 | 811 | 1,800 |
2014/12/01 | 804 | 804 | 797 | 804 | 1,800 |
2014/11/28 | 800 | 803 | 795 | 795 | 1,300 |
2014/11/27 | 802 | 803 | 796 | 803 | 3,800 |
2014/11/26 | 800 | 802 | 800 | 802 | 1,000 |
2014/11/25 | 800 | 800 | 796 | 800 | 2,300 |
2014/11/20 | 796 | 800 | 795 | 795 | 700 |
2014/11/19 | 800 | 800 | 800 | 800 | 300 |
2014/11/18 | 793 | 800 | 793 | 796 | 900 |
2014/11/17 | 798 | 798 | 794 | 798 | 1,500 |
2014/11/14 | 794 | 797 | 794 | 797 | 300 |
2014/11/12 | 790 | 797 | 790 | 797 | 2,100 |
2014/11/11 | 790 | 792 | 790 | 790 | 1,500 |
2014/11/10 | 790 | 800 | 789 | 790 | 3,000 |
2014/11/07 | 789 | 789 | 789 | 789 | 100 |
2014/11/06 | 789 | 789 | 789 | 789 | 100 |
2014/11/05 | 792 | 796 | 792 | 796 | 300 |
2014/11/04 | 794 | 794 | 781 | 781 | 3,400 |
2014/10/31 | 785 | 785 | 781 | 781 | 1,000 |
2014/10/30 | 796 | 796 | 780 | 785 | 900 |
2014/10/29 | 795 | 795 | 780 | 780 | 500 |
2014/10/28 | 785 | 785 | 780 | 780 | 500 |
2014/10/27 | 786 | 789 | 786 | 786 | 2,100 |
2014/10/24 | 775 | 787 | 775 | 786 | 1,200 |
2014/10/23 | 788 | 788 | 786 | 786 | 400 |
2014/10/22 | 758 | 789 | 758 | 764 | 1,700 |
2014/10/21 | 755 | 776 | 755 | 772 | 900 |
2014/10/20 | 751 | 760 | 751 | 753 | 1,800 |
2014/10/17 | 751 | 752 | 751 | 751 | 2,300 |
2014/10/16 | 763 | 764 | 751 | 751 | 700 |
2014/10/15 | 750 | 764 | 750 | 763 | 700 |
2014/10/14 | 760 | 762 | 750 | 750 | 5,100 |
2014/10/10 | 775 | 776 | 770 | 770 | 2,700 |
2014/10/09 | 782 | 782 | 780 | 781 | 1,000 |
2014/10/08 | 781 | 792 | 781 | 792 | 1,400 |
2014/10/07 | 790 | 796 | 786 | 796 | 3,200 |
2014/10/06 | 800 | 800 | 793 | 793 | 4,100 |
2014/10/03 | 795 | 797 | 795 | 796 | 2,600 |
2014/10/02 | 800 | 803 | 799 | 799 | 1,700 |
2014/10/01 | 810 | 810 | 799 | 809 | 3,800 |
2014/09/30 | 814 | 815 | 813 | 815 | 800 |
2014/09/29 | 818 | 818 | 814 | 816 | 800 |
2014/09/26 | 795 | 842 | 795 | 818 | 10,000 |
2014/09/25 | 864 | 870 | 864 | 870 | 7,400 |
2014/09/24 | 865 | 869 | 858 | 869 | 4,000 |
2014/09/22 | 859 | 865 | 856 | 863 | 5,600 |
2014/09/19 | 853 | 860 | 847 | 859 | 4,700 |
2014/09/18 | 850 | 860 | 850 | 853 | 2,900 |
2014/09/17 | 852 | 853 | 850 | 853 | 1,200 |
2014/09/16 | 860 | 860 | 829 | 852 | 8,600 |
2014/09/12 | 866 | 867 | 851 | 860 | 6,000 |
2014/09/11 | 850 | 865 | 850 | 852 | 1,800 |
2014/09/10 | 870 | 870 | 861 | 863 | 2,200 |
2014/09/09 | 861 | 868 | 858 | 868 | 2,700 |
2014/09/08 | 864 | 869 | 852 | 860 | 4,200 |
2014/09/05 | 859 | 865 | 858 | 858 | 3,300 |
2014/09/04 | 855 | 859 | 851 | 859 | 3,300 |
2014/09/03 | 847 | 850 | 840 | 850 | 2,700 |
2014/09/02 | 830 | 848 | 830 | 848 | 3,400 |
2014/09/01 | 829 | 834 | 829 | 829 | 2,600 |
2014/08/29 | 826 | 828 | 818 | 821 | 2,200 |
2014/08/28 | 821 | 828 | 821 | 828 | 2,100 |
2014/08/27 | 820 | 821 | 820 | 821 | 600 |
2014/08/26 | 820 | 820 | 815 | 815 | 3,000 |
2014/08/25 | 812 | 820 | 812 | 820 | 2,600 |
2014/08/22 | 813 | 815 | 812 | 812 | 900 |
2014/08/21 | 812 | 818 | 812 | 818 | 700 |
2014/08/20 | 818 | 819 | 810 | 810 | 2,200 |
2014/08/19 | 815 | 821 | 810 | 818 | 1,800 |
2014/08/18 | 814 | 821 | 811 | 821 | 1,400 |
2014/08/15 | 806 | 814 | 806 | 814 | 1,300 |
2014/08/14 | 802 | 814 | 802 | 814 | 2,300 |
2014/08/13 | 816 | 816 | 805 | 806 | 1,000 |
2014/08/12 | 808 | 818 | 808 | 808 | 1,300 |
2014/08/11 | 808 | 808 | 807 | 807 | 500 |
2014/08/08 | 821 | 821 | 805 | 805 | 3,000 |
2014/08/07 | 811 | 811 | 806 | 810 | 2,900 |
2014/08/06 | 819 | 819 | 810 | 818 | 900 |
2014/08/05 | 810 | 819 | 810 | 819 | 2,700 |
2014/08/04 | 812 | 820 | 811 | 811 | 1,100 |
2014/08/01 | 817 | 820 | 811 | 820 | 900 |
2014/07/31 | 820 | 821 | 817 | 821 | 2,300 |
2014/07/30 | 820 | 825 | 820 | 821 | 2,100 |
2014/07/29 | 817 | 819 | 817 | 818 | 1,300 |
2014/07/28 | 816 | 817 | 816 | 817 | 800 |
2014/07/25 | 810 | 810 | 805 | 810 | 2,700 |
2014/07/24 | 816 | 819 | 810 | 810 | 1,900 |
2014/07/23 | 813 | 815 | 813 | 815 | 1,200 |
2014/07/22 | 810 | 813 | 810 | 813 | 900 |
2014/07/18 | 806 | 814 | 805 | 810 | 900 |
2014/07/17 | 807 | 810 | 805 | 805 | 1,800 |
2014/07/16 | 810 | 810 | 806 | 807 | 800 |
2014/07/15 | 815 | 815 | 807 | 807 | 600 |
2014/07/14 | 810 | 815 | 805 | 815 | 2,000 |
2014/07/11 | 810 | 810 | 809 | 809 | 600 |
2014/07/10 | 800 | 808 | 800 | 807 | 1,700 |
2014/07/09 | 813 | 813 | 798 | 801 | 1,400 |
2014/07/08 | 809 | 830 | 798 | 818 | 4,800 |
2014/07/07 | 814 | 814 | 800 | 809 | 10,600 |
2014/07/04 | 820 | 820 | 791 | 800 | 5,500 |
2014/07/03 | 817 | 821 | 817 | 817 | 1,500 |
2014/07/02 | 818 | 819 | 816 | 817 | 3,600 |
2014/07/01 | 808 | 819 | 808 | 818 | 1,500 |
2014/06/30 | 800 | 808 | 800 | 808 | 1,500 |
2014/06/27 | 791 | 800 | 790 | 800 | 4,000 |
2014/06/26 | 785 | 795 | 785 | 791 | 3,500 |
2014/06/25 | 782 | 787 | 766 | 785 | 3,500 |
2014/06/24 | 768 | 775 | 768 | 775 | 1,900 |
2014/06/23 | 766 | 780 | 766 | 770 | 3,700 |
2014/06/20 | 754 | 766 | 754 | 766 | 1,300 |
2014/06/19 | 777 | 777 | 760 | 760 | 2,400 |
2014/06/18 | 800 | 800 | 760 | 777 | 6,700 |
2014/06/17 | 700 | 823 | 700 | 795 | 13,700 |
2014/06/16 | 699 | 705 | 697 | 700 | 5,300 |
2014/06/13 | 694 | 697 | 694 | 695 | 1,100 |
2014/06/12 | 685 | 690 | 680 | 681 | 2,100 |
2014/06/11 | 679 | 689 | 678 | 685 | 2,000 |
2014/06/10 | 654 | 680 | 654 | 679 | 4,900 |
2014/06/09 | 658 | 674 | 658 | 664 | 2,900 |
2014/06/06 | 654 | 658 | 654 | 658 | 1,100 |
2014/06/05 | 653 | 666 | 652 | 654 | 2,200 |
2014/06/04 | 654 | 660 | 652 | 654 | 600 |
2014/06/03 | 651 | 660 | 651 | 660 | 1,400 |
2014/06/02 | 665 | 668 | 653 | 660 | 1,100 |
2014/05/30 | 652 | 655 | 649 | 649 | 1,200 |
2014/05/29 | 655 | 658 | 655 | 658 | 1,100 |
2014/05/28 | 656 | 656 | 647 | 647 | 2,100 |
2014/05/27 | 660 | 661 | 650 | 650 | 2,900 |
2014/05/26 | 655 | 660 | 655 | 660 | 2,300 |
2014/05/23 | 655 | 655 | 655 | 655 | 800 |
2014/05/22 | 655 | 656 | 655 | 656 | 500 |
2014/05/21 | 659 | 659 | 648 | 655 | 600 |
2014/05/20 | 655 | 655 | 650 | 650 | 2,300 |
2014/05/19 | 651 | 665 | 651 | 655 | 1,300 |
2014/05/16 | 648 | 649 | 646 | 646 | 1,100 |
2014/05/15 | 652 | 654 | 647 | 648 | 600 |
2014/05/14 | 653 | 655 | 647 | 655 | 1,900 |
2014/05/13 | 651 | 655 | 651 | 652 | 800 |
2014/05/12 | 651 | 660 | 650 | 660 | 2,900 |
2014/05/09 | 635 | 644 | 626 | 644 | 1,400 |
2014/05/08 | 639 | 639 | 626 | 630 | 4,900 |
2014/05/07 | 645 | 645 | 639 | 639 | 2,700 |
2014/05/02 | 645 | 650 | 642 | 645 | 3,500 |
2014/05/01 | 670 | 673 | 651 | 651 | 4,300 |
2014/04/30 | 670 | 695 | 660 | 674 | 2,600 |
2014/04/28 | 643 | 650 | 640 | 650 | 3,900 |
2014/04/25 | 630 | 643 | 630 | 643 | 2,800 |
2014/04/24 | 615 | 633 | 605 | 633 | 3,000 |
2014/04/23 | 598 | 601 | 598 | 601 | 1,700 |
2014/04/22 | 596 | 610 | 595 | 595 | 4,500 |
2014/04/21 | 592 | 596 | 590 | 596 | 2,100 |
2014/04/18 | 582 | 592 | 579 | 592 | 2,000 |
2014/04/17 | 579 | 590 | 579 | 583 | 2,000 |
2014/04/16 | 578 | 594 | 575 | 578 | 1,300 |
2014/04/15 | 570 | 596 | 570 | 578 | 2,400 |
2014/04/14 | 564 | 570 | 564 | 567 | 2,400 |
2014/04/11 | 575 | 575 | 565 | 565 | 2,900 |
2014/04/10 | 558 | 583 | 558 | 570 | 2,700 |
2014/04/09 | 569 | 578 | 550 | 578 | 7,600 |
2014/04/08 | 556 | 562 | 554 | 556 | 3,100 |
2014/04/07 | 555 | 558 | 551 | 556 | 4,800 |
2014/04/04 | 550 | 555 | 548 | 555 | 3,600 |
2014/04/03 | 541 | 550 | 541 | 545 | 2,200 |
2014/04/02 | 542 | 549 | 540 | 541 | 1,700 |
2014/04/01 | 535 | 543 | 531 | 540 | 3,800 |
2014/03/31 | 525 | 550 | 525 | 533 | 6,100 |
2014/03/28 | 521 | 530 | 510 | 521 | 6,200 |
2014/03/27 | 518 | 530 | 490 | 521 | 10,300 |
2014/03/27 | 1 -> 2.00 分割 | ||||
2014/03/26 | 1,128 | 1,128 | 1,090 | 1,100 | 2,400 |
2014/03/25 | 1,130 | 1,130 | 1,115 | 1,128 | 1,300 |
2014/03/24 | 1,110 | 1,134 | 1,110 | 1,133 | 1,300 |
2014/03/20 | 1,100 | 1,100 | 1,093 | 1,100 | 1,200 |
2014/03/19 | 1,098 | 1,098 | 1,098 | 1,098 | 200 |
2014/03/18 | 1,100 | 1,140 | 1,096 | 1,096 | 1,000 |
2014/03/17 | 1,100 | 1,110 | 1,086 | 1,098 | 700 |
2014/03/14 | 1,101 | 1,149 | 1,080 | 1,100 | 2,900 |
2014/03/13 | 1,137 | 1,137 | 1,100 | 1,134 | 1,000 |
2014/03/12 | 1,090 | 1,120 | 1,086 | 1,110 | 1,900 |
2014/03/11 | 1,090 | 1,109 | 1,087 | 1,109 | 1,300 |
2014/03/10 | 1,090 | 1,100 | 1,090 | 1,090 | 1,000 |
2014/03/07 | 1,090 | 1,090 | 1,085 | 1,090 | 700 |
2014/03/06 | 1,100 | 1,140 | 1,070 | 1,081 | 2,000 |
2014/03/05 | 1,071 | 1,080 | 1,070 | 1,080 | 600 |
2014/03/04 | 1,077 | 1,080 | 1,060 | 1,060 | 1,300 |
2014/03/03 | 1,082 | 1,083 | 1,063 | 1,064 | 1,400 |
2014/02/28 | 1,059 | 1,065 | 1,055 | 1,060 | 800 |
2014/02/27 | 1,055 | 1,055 | 1,050 | 1,053 | 1,300 |
2014/02/26 | 1,054 | 1,054 | 1,040 | 1,040 | 800 |
2014/02/25 | 1,050 | 1,057 | 1,030 | 1,055 | 1,500 |
2014/02/24 | 1,036 | 1,050 | 1,036 | 1,050 | 1,400 |
2014/02/21 | 1,030 | 1,036 | 1,030 | 1,036 | 200 |
2014/02/20 | 1,030 | 1,040 | 1,029 | 1,029 | 500 |
2014/02/19 | 1,029 | 1,035 | 1,029 | 1,035 | 1,000 |
2014/02/18 | 1,029 | 1,030 | 1,029 | 1,030 | 1,700 |
2014/02/17 | 1,060 | 1,060 | 1,048 | 1,048 | 1,800 |
2014/02/14 | 1,042 | 1,060 | 1,029 | 1,060 | 1,300 |
2014/02/13 | 1,030 | 1,083 | 1,030 | 1,045 | 1,700 |
2014/02/12 | 1,030 | 1,080 | 1,030 | 1,035 | 3,900 |
2014/02/10 | 985 | 1,027 | 985 | 1,027 | 4,600 |
2014/02/07 | 980 | 989 | 961 | 989 | 8,900 |
2014/02/06 | 936 | 938 | 936 | 938 | 200 |
2014/02/05 | 924 | 935 | 923 | 935 | 800 |
2014/02/04 | 928 | 930 | 924 | 924 | 900 |
2014/01/31 | 940 | 940 | 940 | 940 | 200 |
2014/01/30 | 931 | 945 | 925 | 944 | 800 |
2014/01/29 | 935 | 950 | 935 | 950 | 2,000 |
2014/01/28 | 926 | 939 | 924 | 924 | 600 |
2014/01/27 | 928 | 929 | 921 | 926 | 1,900 |
2014/01/24 | 929 | 930 | 926 | 926 | 600 |
2014/01/23 | 924 | 926 | 924 | 926 | 400 |
2014/01/22 | 922 | 923 | 921 | 923 | 400 |
2014/01/21 | 920 | 924 | 920 | 922 | 1,400 |
2014/01/20 | 920 | 920 | 920 | 920 | 1,200 |
2014/01/17 | 923 | 924 | 919 | 920 | 2,300 |
2014/01/16 | 920 | 920 | 916 | 920 | 1,700 |
2014/01/15 | 919 | 920 | 919 | 920 | 1,200 |
2014/01/14 | 920 | 924 | 916 | 920 | 1,400 |
2014/01/10 | 920 | 920 | 917 | 920 | 700 |
2014/01/09 | 920 | 920 | 917 | 917 | 1,600 |
2014/01/08 | 918 | 920 | 918 | 919 | 1,400 |
2014/01/07 | 916 | 920 | 916 | 920 | 1,400 |
2014/01/06 | 915 | 916 | 915 | 916 | 1,200 |