日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,011 1,011 1,005 1,009 900
2015/12/29 999 1,009 990 999 1,500
2015/12/28 985 1,009 985 1,008 1,100
2015/12/25 985 986 985 985 2,000
2015/12/24 1,008 1,008 995 995 2,300
2015/12/22 1,009 1,009 1,008 1,008 1,000
2015/12/21 998 1,000 991 1,000 800
2015/12/18 1,000 1,000 998 998 600
2015/12/17 1,000 1,000 998 1,000 900
2015/12/15 1,000 1,000 1,000 1,000 100
2015/12/14 998 1,000 986 1,000 1,200
2015/12/11 993 998 993 998 800
2015/12/10 992 993 992 993 1,400
2015/12/09 991 995 991 995 800
2015/12/08 997 999 994 994 1,700
2015/12/07 1,000 1,000 992 992 1,500
2015/12/04 992 997 992 992 1,100
2015/12/03 1,002 1,002 999 999 600
2015/12/02 1,003 1,005 1,002 1,005 2,700
2015/12/01 997 999 997 999 900
2015/11/30 987 992 987 987 900
2015/11/27 990 991 987 987 1,700
2015/11/26 985 987 985 987 500
2015/11/25 985 986 983 983 700
2015/11/24 976 986 976 978 1,700
2015/11/20 976 976 968 976 600
2015/11/19 978 980 962 967 3,500
2015/11/18 968 972 962 972 1,800
2015/11/17 961 967 961 967 600
2015/11/16 968 968 961 961 600
2015/11/13 963 970 963 970 1,400
2015/11/12 968 968 961 968 600
2015/11/11 960 968 960 968 500
2015/11/10 957 958 957 957 400
2015/11/09 968 970 955 956 1,900
2015/11/05 957 966 955 966 900
2015/11/04 969 969 956 956 1,100
2015/11/02 969 969 969 969 100
2015/10/30 960 960 960 960 100
2015/10/29 956 956 956 956 100
2015/10/28 956 961 956 961 300
2015/10/27 960 960 954 956 1,000
2015/10/26 967 967 961 961 500
2015/10/23 967 967 967 967 200
2015/10/22 954 966 954 966 300
2015/10/20 956 969 956 967 500
2015/10/19 950 960 950 960 2,700
2015/10/16 960 960 959 960 800
2015/10/15 952 953 951 952 1,000
2015/10/13 953 964 951 952 2,300
2015/10/09 953 960 953 953 1,700
2015/10/08 958 961 958 960 900
2015/10/07 965 965 965 965 800
2015/10/06 957 964 956 964 600
2015/10/05 960 963 958 960 500
2015/10/02 955 960 951 956 2,100
2015/10/01 951 955 951 955 400
2015/09/30 953 954 951 951 1,100
2015/09/29 955 955 953 953 800
2015/09/28 952 969 952 961 4,600
2015/09/25 1,014 1,014 998 998 6,900
2015/09/24 1,010 1,015 996 1,015 4,500
2015/09/18 1,015 1,015 1,001 1,014 1,400
2015/09/17 996 1,017 996 1,015 2,100
2015/09/16 998 1,002 998 1,002 700
2015/09/15 999 1,000 995 995 1,200
2015/09/14 998 1,000 997 999 600
2015/09/11 1,005 1,005 1,005 1,005 400
2015/09/10 999 1,005 999 1,005 600
2015/09/09 995 1,000 982 1,000 1,500
2015/09/08 995 995 983 984 2,100
2015/09/07 982 1,000 982 984 1,100
2015/09/04 1,004 1,004 1,004 1,004 100
2015/09/03 990 1,000 990 992 1,000
2015/09/02 998 1,019 990 990 2,100
2015/09/01 1,004 1,004 1,000 1,000 2,400
2015/08/31 1,040 1,040 1,000 1,018 2,600
2015/08/28 1,010 1,045 1,000 1,040 4,100
2015/08/27 1,000 1,002 996 996 1,400
2015/08/26 950 999 942 954 3,100
2015/08/25 900 1,063 851 935 12,600
2015/08/24 978 992 970 973 6,400
2015/08/21 1,011 1,017 1,008 1,013 900
2015/08/20 1,020 1,030 1,010 1,030 1,700
2015/08/19 1,030 1,030 1,030 1,030 100
2015/08/17 1,026 1,034 1,026 1,034 600
2015/08/14 1,025 1,035 1,025 1,035 300
2015/08/13 1,035 1,040 1,025 1,025 500
2015/08/12 1,019 1,037 1,019 1,021 1,500
2015/08/11 1,043 1,050 1,018 1,040 1,700
2015/08/10 1,050 1,055 1,040 1,040 3,500
2015/08/07 1,024 1,040 1,024 1,040 800
2015/08/06 1,006 1,040 1,005 1,040 1,300
2015/08/05 1,009 1,020 1,003 1,005 2,900
2015/08/04 1,010 1,010 1,005 1,005 1,200
2015/08/03 1,000 1,000 999 1,000 1,600
2015/07/31 997 998 995 998 1,200
2015/07/30 995 995 995 995 700
2015/07/29 995 995 987 987 1,300
2015/07/28 988 995 985 995 1,500
2015/07/27 989 990 987 990 1,800
2015/07/24 996 997 992 995 2,200
2015/07/23 990 996 990 996 700
2015/07/22 995 995 985 985 1,300
2015/07/21 990 995 980 995 6,000
2015/07/17 990 990 982 990 600
2015/07/16 985 992 980 990 3,100
2015/07/15 989 991 985 985 3,200
2015/07/14 987 991 987 988 1,400
2015/07/13 980 987 980 987 200
2015/07/10 976 980 976 979 1,500
2015/07/09 976 979 960 979 5,500
2015/07/08 989 989 979 980 1,800
2015/07/07 990 990 987 987 400
2015/07/06 980 986 980 982 700
2015/07/03 988 988 978 979 3,100
2015/07/02 989 989 989 989 1,000
2015/07/01 985 989 982 989 1,500
2015/06/30 985 986 985 985 1,300
2015/06/29 982 982 979 979 3,200
2015/06/26 985 985 983 983 1,600
2015/06/25 982 989 982 982 1,000
2015/06/24 980 985 980 985 800
2015/06/23 990 991 986 986 700
2015/06/22 979 990 979 990 1,100
2015/06/19 979 997 973 976 3,600
2015/06/18 978 993 978 979 700
2015/06/17 989 990 976 977 800
2015/06/16 980 986 974 986 1,500
2015/06/15 978 986 975 986 1,300
2015/06/12 973 978 973 978 900
2015/06/11 985 985 970 970 4,300
2015/06/10 980 985 974 977 1,700
2015/06/09 980 985 980 981 1,800
2015/06/08 975 979 975 979 800
2015/06/05 980 986 980 985 2,100
2015/06/04 978 986 978 986 700
2015/06/03 982 985 982 985 200
2015/06/02 985 986 985 986 800
2015/06/01 988 988 973 987 1,200
2015/05/29 981 982 981 982 400
2015/05/28 972 975 972 974 2,000
2015/05/27 984 984 984 984 600
2015/05/26 982 984 973 980 3,000
2015/05/25 973 982 973 982 600
2015/05/22 982 982 971 971 1,700
2015/05/21 983 984 979 979 1,400
2015/05/20 982 982 982 982 200
2015/05/19 980 981 979 981 1,800
2015/05/18 971 978 971 978 2,100
2015/05/15 971 973 968 969 2,200
2015/05/14 963 974 963 968 2,400
2015/05/13 955 955 951 951 700
2015/05/12 953 953 948 951 1,400
2015/05/11 952 954 952 953 500
2015/05/08 951 952 951 952 200
2015/05/07 950 960 940 960 2,000
2015/05/01 948 950 948 950 300
2015/04/30 950 963 948 948 2,300
2015/04/28 952 965 950 965 1,100
2015/04/27 957 960 955 955 1,400
2015/04/24 955 955 955 955 500
2015/04/23 962 963 947 953 1,300
2015/04/22 966 967 962 965 1,200
2015/04/21 948 965 942 965 2,700
2015/04/20 944 959 944 948 2,900
2015/04/17 948 948 945 945 2,900
2015/04/16 947 950 947 947 1,100
2015/04/15 947 952 947 952 500
2015/04/14 956 956 946 946 900
2015/04/13 959 959 950 956 800
2015/04/10 965 965 945 950 2,200
2015/04/09 949 962 949 955 1,500
2015/04/08 944 958 944 945 1,600
2015/04/07 942 955 942 955 1,000
2015/04/06 940 945 940 945 3,800
2015/04/03 958 958 945 945 2,200
2015/04/02 945 958 945 958 1,400
2015/04/01 952 952 945 945 900
2015/03/31 960 970 951 951 2,200
2015/03/30 951 967 947 955 2,800
2015/03/27 946 961 946 954 7,900
2015/03/26 995 1,025 995 1,001 5,400
2015/03/25 990 995 985 995 5,500
2015/03/24 990 1,002 990 1,002 3,600
2015/03/23 983 995 980 994 3,800
2015/03/20 975 980 975 978 1,700
2015/03/19 987 987 974 980 2,500
2015/03/18 989 995 989 993 3,000
2015/03/17 985 987 973 973 4,100
2015/03/16 976 985 976 983 3,400
2015/03/13 977 977 976 976 2,600
2015/03/12 974 975 974 975 400
2015/03/11 974 979 974 979 300
2015/03/10 976 976 971 974 2,500
2015/03/09 970 978 970 978 2,000
2015/03/06 974 975 970 974 3,400
2015/03/05 975 976 972 972 1,600
2015/03/04 980 980 970 975 2,400
2015/03/03 975 975 975 975 2,100
2015/03/02 975 975 971 975 3,400
2015/02/27 975 995 973 975 4,500
2015/02/26 971 975 970 975 2,900
2015/02/25 970 995 970 971 1,000
2015/02/24 963 970 960 970 2,000
2015/02/23 969 973 961 969 1,000
2015/02/20 963 969 960 969 1,700
2015/02/19 950 960 938 960 4,100
2015/02/18 947 950 931 950 5,200
2015/02/17 930 948 930 948 1,700
2015/02/16 930 940 930 930 2,900
2015/02/13 925 930 925 930 1,400
2015/02/12 912 925 908 925 3,800
2015/02/10 913 913 909 912 1,200
2015/02/09 900 907 900 907 2,400
2015/02/06 930 930 899 900 1,800
2015/02/05 925 930 890 894 4,800
2015/02/04 915 922 912 918 1,100
2015/02/03 938 938 900 912 3,300
2015/02/02 912 925 901 925 3,800
2015/01/30 910 919 910 919 1,900
2015/01/29 904 914 904 914 1,700
2015/01/28 904 906 904 904 2,500
2015/01/27 905 905 901 905 700
2015/01/26 914 914 898 898 2,000
2015/01/23 890 890 885 885 1,900
2015/01/22 904 904 899 900 1,100
2015/01/20 898 905 898 903 3,400
2015/01/19 898 898 890 896 2,000
2015/01/16 912 914 898 898 2,800
2015/01/15 910 915 910 913 1,800
2015/01/14 915 915 900 901 2,300
2015/01/13 900 919 900 919 2,900
2015/01/09 900 920 890 915 2,400
2015/01/08 893 893 875 881 2,300
2015/01/07 890 900 890 892 2,900
2015/01/06 863 887 862 887 3,800
2015/01/05 865 865 860 862 4,000

このページの先頭へ