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 |
---|---|---|---|---|---|
2017/12/29 | 906 | 942 | 906 | 940 | 3,800 |
2017/12/28 | 915 | 926 | 914 | 921 | 6,200 |
2017/12/27 | 909 | 915 | 889 | 889 | 4,000 |
2017/12/26 | 882 | 895 | 880 | 880 | 7,500 |
2017/12/25 | 869 | 875 | 869 | 873 | 3,900 |
2017/12/22 | 870 | 871 | 865 | 866 | 5,100 |
2017/12/21 | 864 | 869 | 863 | 869 | 4,300 |
2017/12/20 | 856 | 861 | 856 | 861 | 4,600 |
2017/12/19 | 858 | 860 | 850 | 853 | 5,500 |
2017/12/18 | 857 | 858 | 856 | 858 | 1,500 |
2017/12/15 | 851 | 859 | 851 | 859 | 2,000 |
2017/12/14 | 860 | 860 | 850 | 852 | 2,600 |
2017/12/13 | 854 | 861 | 854 | 859 | 5,100 |
2017/12/12 | 845 | 852 | 844 | 852 | 3,600 |
2017/12/11 | 838 | 842 | 838 | 842 | 1,900 |
2017/12/08 | 833 | 842 | 833 | 838 | 4,500 |
2017/12/07 | 839 | 849 | 836 | 849 | 5,000 |
2017/12/06 | 834 | 839 | 834 | 838 | 3,100 |
2017/12/05 | 828 | 832 | 827 | 832 | 5,800 |
2017/12/04 | 820 | 826 | 820 | 826 | 4,400 |
2017/12/01 | 819 | 820 | 816 | 820 | 7,100 |
2017/11/30 | 813 | 817 | 813 | 817 | 2,800 |
2017/11/29 | 815 | 817 | 810 | 817 | 2,700 |
2017/11/28 | 815 | 815 | 808 | 813 | 3,300 |
2017/11/27 | 809 | 816 | 809 | 815 | 4,600 |
2017/11/24 | 813 | 813 | 807 | 809 | 4,100 |
2017/11/22 | 809 | 815 | 808 | 813 | 2,500 |
2017/11/21 | 809 | 815 | 807 | 810 | 3,000 |
2017/11/20 | 811 | 812 | 810 | 812 | 1,500 |
2017/11/17 | 812 | 812 | 810 | 811 | 1,400 |
2017/11/16 | 805 | 810 | 805 | 809 | 2,300 |
2017/11/15 | 811 | 817 | 805 | 808 | 3,000 |
2017/11/14 | 815 | 815 | 807 | 810 | 900 |
2017/11/13 | 809 | 815 | 804 | 806 | 4,700 |
2017/11/10 | 815 | 818 | 807 | 810 | 7,000 |
2017/11/09 | 808 | 815 | 808 | 809 | 6,200 |
2017/11/08 | 815 | 815 | 806 | 813 | 3,000 |
2017/11/07 | 807 | 814 | 807 | 809 | 2,000 |
2017/11/06 | 811 | 815 | 811 | 815 | 3,000 |
2017/11/02 | 811 | 811 | 805 | 811 | 2,900 |
2017/11/01 | 810 | 811 | 808 | 809 | 2,300 |
2017/10/31 | 810 | 810 | 806 | 808 | 3,000 |
2017/10/30 | 809 | 810 | 806 | 810 | 3,100 |
2017/10/27 | 810 | 811 | 806 | 810 | 1,800 |
2017/10/26 | 809 | 810 | 804 | 805 | 2,100 |
2017/10/25 | 809 | 811 | 809 | 809 | 3,500 |
2017/10/24 | 802 | 810 | 802 | 809 | 4,200 |
2017/10/23 | 803 | 804 | 801 | 804 | 3,200 |
2017/10/20 | 802 | 804 | 801 | 804 | 2,500 |
2017/10/19 | 802 | 806 | 802 | 805 | 1,600 |
2017/10/18 | 801 | 805 | 801 | 805 | 1,700 |
2017/10/17 | 801 | 803 | 801 | 803 | 2,000 |
2017/10/16 | 802 | 806 | 802 | 806 | 2,900 |
2017/10/13 | 802 | 805 | 801 | 805 | 3,300 |
2017/10/12 | 805 | 808 | 804 | 804 | 3,600 |
2017/10/11 | 800 | 806 | 800 | 805 | 3,600 |
2017/10/10 | 804 | 804 | 800 | 802 | 9,000 |
2017/10/06 | 805 | 805 | 801 | 805 | 2,700 |
2017/10/05 | 802 | 806 | 802 | 806 | 6,700 |
2017/10/04 | 810 | 810 | 802 | 807 | 5,700 |
2017/10/03 | 813 | 813 | 806 | 810 | 6,300 |
2017/10/02 | 813 | 814 | 809 | 813 | 5,300 |
2017/09/29 | 820 | 823 | 807 | 814 | 11,100 |
2017/09/28 | 822 | 822 | 805 | 814 | 9,300 |
2017/09/27 | 795 | 830 | 794 | 822 | 23,800 |
2017/09/26 | 850 | 870 | 845 | 870 | 27,000 |
2017/09/25 | 830 | 845 | 830 | 845 | 11,900 |
2017/09/22 | 827 | 829 | 824 | 829 | 5,500 |
2017/09/21 | 821 | 827 | 820 | 826 | 10,500 |
2017/09/20 | 823 | 823 | 820 | 821 | 3,100 |
2017/09/19 | 815 | 823 | 814 | 823 | 8,600 |
2017/09/15 | 815 | 817 | 814 | 816 | 3,800 |
2017/09/14 | 819 | 819 | 814 | 815 | 2,700 |
2017/09/13 | 815 | 820 | 813 | 813 | 7,200 |
2017/09/12 | 811 | 820 | 811 | 816 | 6,100 |
2017/09/11 | 816 | 818 | 808 | 817 | 3,700 |
2017/09/08 | 810 | 816 | 803 | 816 | 4,200 |
2017/09/07 | 805 | 816 | 805 | 809 | 4,200 |
2017/09/06 | 791 | 817 | 791 | 802 | 6,100 |
2017/09/05 | 816 | 820 | 803 | 805 | 10,100 |
2017/09/04 | 824 | 825 | 815 | 817 | 4,900 |
2017/09/01 | 818 | 820 | 818 | 820 | 4,200 |
2017/08/31 | 817 | 821 | 810 | 818 | 12,200 |
2017/08/30 | 805 | 807 | 802 | 807 | 3,900 |
2017/08/29 | 799 | 801 | 797 | 798 | 5,400 |
2017/08/28 | 805 | 805 | 799 | 799 | 3,800 |
2017/08/25 | 795 | 798 | 795 | 798 | 1,400 |
2017/08/24 | 796 | 797 | 794 | 795 | 2,200 |
2017/08/23 | 794 | 796 | 793 | 795 | 3,800 |
2017/08/22 | 797 | 798 | 794 | 794 | 3,200 |
2017/08/21 | 793 | 796 | 793 | 796 | 2,500 |
2017/08/18 | 786 | 796 | 786 | 793 | 3,300 |
2017/08/17 | 795 | 798 | 787 | 797 | 11,000 |
2017/08/16 | 792 | 792 | 783 | 791 | 3,600 |
2017/08/15 | 790 | 792 | 782 | 785 | 4,300 |
2017/08/14 | 782 | 789 | 778 | 778 | 9,500 |
2017/08/10 | 786 | 793 | 781 | 788 | 5,100 |
2017/08/09 | 788 | 791 | 785 | 791 | 3,800 |
2017/08/08 | 788 | 791 | 785 | 789 | 4,800 |
2017/08/07 | 779 | 789 | 778 | 785 | 5,000 |
2017/08/04 | 770 | 778 | 770 | 778 | 3,000 |
2017/08/03 | 763 | 769 | 763 | 769 | 2,700 |
2017/08/02 | 764 | 767 | 764 | 765 | 3,200 |
2017/08/01 | 775 | 780 | 760 | 760 | 10,400 |
2017/07/31 | 769 | 789 | 769 | 776 | 5,100 |
2017/07/28 | 764 | 780 | 764 | 779 | 7,300 |
2017/07/27 | 779 | 780 | 762 | 762 | 10,100 |
2017/07/26 | 772 | 790 | 769 | 780 | 14,200 |
2017/07/25 | 768 | 769 | 756 | 769 | 8,400 |
2017/07/24 | 741 | 750 | 739 | 747 | 12,800 |
2017/07/21 | 723 | 736 | 720 | 735 | 10,400 |
2017/07/20 | 715 | 723 | 715 | 718 | 11,300 |
2017/07/19 | 710 | 714 | 710 | 714 | 5,400 |
2017/07/18 | 707 | 713 | 706 | 709 | 6,600 |
2017/07/14 | 701 | 709 | 701 | 708 | 3,300 |
2017/07/13 | 700 | 708 | 700 | 702 | 3,900 |
2017/07/12 | 700 | 704 | 700 | 701 | 6,500 |
2017/07/11 | 694 | 702 | 694 | 697 | 8,600 |
2017/07/10 | 691 | 694 | 691 | 694 | 4,100 |
2017/07/07 | 690 | 691 | 689 | 689 | 4,300 |
2017/07/06 | 687 | 690 | 687 | 689 | 6,500 |
2017/07/05 | 687 | 687 | 685 | 686 | 7,000 |
2017/07/04 | 687 | 687 | 685 | 686 | 4,100 |
2017/07/03 | 685 | 687 | 682 | 685 | 8,900 |
2017/06/30 | 684 | 685 | 683 | 684 | 3,300 |
2017/06/29 | 683 | 685 | 683 | 684 | 5,500 |
2017/06/28 | 681 | 683 | 680 | 683 | 8,700 |
2017/06/27 | 681 | 681 | 678 | 680 | 6,300 |
2017/06/26 | 681 | 681 | 680 | 681 | 1,900 |
2017/06/23 | 680 | 680 | 678 | 679 | 1,400 |
2017/06/22 | 681 | 681 | 677 | 677 | 3,100 |
2017/06/21 | 678 | 680 | 678 | 679 | 4,800 |
2017/06/20 | 679 | 680 | 677 | 679 | 5,900 |
2017/06/19 | 678 | 679 | 676 | 679 | 8,000 |
2017/06/16 | 678 | 678 | 676 | 677 | 3,000 |
2017/06/15 | 678 | 679 | 677 | 677 | 5,300 |
2017/06/14 | 676 | 678 | 676 | 678 | 2,500 |
2017/06/13 | 679 | 679 | 677 | 677 | 5,500 |
2017/06/12 | 679 | 679 | 678 | 678 | 4,000 |
2017/06/09 | 678 | 679 | 677 | 677 | 3,100 |
2017/06/08 | 678 | 679 | 677 | 678 | 4,900 |
2017/06/07 | 674 | 678 | 674 | 678 | 3,600 |
2017/06/06 | 675 | 675 | 674 | 675 | 1,400 |
2017/06/05 | 677 | 679 | 671 | 673 | 8,000 |
2017/06/02 | 674 | 677 | 674 | 675 | 7,300 |
2017/06/01 | 675 | 679 | 674 | 677 | 4,000 |
2017/05/31 | 678 | 679 | 675 | 675 | 4,900 |
2017/05/30 | 679 | 679 | 674 | 677 | 3,600 |
2017/05/29 | 679 | 679 | 675 | 676 | 6,000 |
2017/05/26 | 677 | 677 | 674 | 674 | 5,600 |
2017/05/25 | 674 | 678 | 674 | 677 | 4,000 |
2017/05/24 | 673 | 675 | 672 | 675 | 5,500 |
2017/05/23 | 668 | 672 | 667 | 671 | 8,200 |
2017/05/22 | 662 | 667 | 662 | 667 | 8,900 |
2017/05/19 | 658 | 658 | 652 | 658 | 5,000 |
2017/05/18 | 654 | 655 | 650 | 650 | 8,900 |
2017/05/17 | 655 | 655 | 650 | 652 | 7,900 |
2017/05/16 | 652 | 654 | 650 | 654 | 4,200 |
2017/05/15 | 650 | 652 | 650 | 650 | 7,100 |
2017/05/12 | 647 | 649 | 646 | 648 | 4,800 |
2017/05/11 | 649 | 649 | 646 | 647 | 4,200 |
2017/05/10 | 645 | 648 | 645 | 645 | 4,500 |
2017/05/09 | 645 | 648 | 644 | 645 | 8,400 |
2017/05/08 | 644 | 646 | 644 | 645 | 4,800 |
2017/05/02 | 642 | 643 | 641 | 643 | 3,500 |
2017/05/01 | 642 | 642 | 640 | 642 | 7,200 |
2017/04/28 | 635 | 640 | 635 | 640 | 5,500 |
2017/04/27 | 629 | 635 | 629 | 635 | 1,400 |
2017/04/26 | 635 | 635 | 625 | 627 | 4,700 |
2017/04/25 | 629 | 637 | 629 | 635 | 2,100 |
2017/04/24 | 630 | 631 | 628 | 630 | 5,900 |
2017/04/21 | 635 | 635 | 616 | 630 | 4,600 |
2017/04/20 | 623 | 631 | 623 | 631 | 3,800 |
2017/04/19 | 613 | 622 | 613 | 621 | 3,600 |
2017/04/18 | 612 | 618 | 611 | 613 | 1,500 |
2017/04/17 | 610 | 618 | 610 | 610 | 4,900 |
2017/04/14 | 615 | 620 | 610 | 610 | 4,300 |
2017/04/13 | 620 | 621 | 611 | 615 | 6,300 |
2017/04/12 | 622 | 627 | 620 | 624 | 5,300 |
2017/04/11 | 625 | 625 | 622 | 623 | 4,000 |
2017/04/10 | 625 | 628 | 625 | 628 | 4,700 |
2017/04/07 | 625 | 626 | 622 | 625 | 10,700 |
2017/04/06 | 635 | 635 | 630 | 631 | 9,000 |
2017/04/05 | 633 | 639 | 633 | 634 | 6,100 |
2017/04/04 | 640 | 640 | 634 | 635 | 9,000 |
2017/04/03 | 636 | 641 | 635 | 640 | 6,900 |
2017/03/31 | 639 | 641 | 632 | 635 | 10,500 |
2017/03/30 | 631 | 645 | 631 | 639 | 11,600 |
2017/03/29 | 624 | 641 | 621 | 638 | 15,400 |
2017/03/29 | 1 -> 2.00 分割 | ||||
2017/03/28 | 1,295 | 1,300 | 1,294 | 1,300 | 9,400 |
2017/03/27 | 1,293 | 1,297 | 1,291 | 1,295 | 6,600 |
2017/03/24 | 1,290 | 1,294 | 1,288 | 1,292 | 4,000 |
2017/03/23 | 1,290 | 1,294 | 1,286 | 1,291 | 2,000 |
2017/03/22 | 1,285 | 1,290 | 1,280 | 1,290 | 3,000 |
2017/03/21 | 1,293 | 1,293 | 1,280 | 1,283 | 6,200 |
2017/03/17 | 1,275 | 1,281 | 1,275 | 1,276 | 2,900 |
2017/03/16 | 1,275 | 1,283 | 1,265 | 1,272 | 3,400 |
2017/03/15 | 1,283 | 1,283 | 1,275 | 1,280 | 2,600 |
2017/03/14 | 1,279 | 1,284 | 1,277 | 1,277 | 3,600 |
2017/03/13 | 1,294 | 1,294 | 1,278 | 1,279 | 7,400 |
2017/03/10 | 1,290 | 1,295 | 1,288 | 1,288 | 4,500 |
2017/03/09 | 1,278 | 1,296 | 1,278 | 1,290 | 4,200 |
2017/03/08 | 1,283 | 1,285 | 1,272 | 1,277 | 3,900 |
2017/03/07 | 1,278 | 1,291 | 1,278 | 1,291 | 2,800 |
2017/03/06 | 1,250 | 1,275 | 1,250 | 1,275 | 3,600 |
2017/03/03 | 1,248 | 1,248 | 1,239 | 1,247 | 4,700 |
2017/03/02 | 1,235 | 1,248 | 1,235 | 1,244 | 6,500 |
2017/03/01 | 1,240 | 1,272 | 1,230 | 1,230 | 18,600 |
2017/02/28 | 1,310 | 1,340 | 1,281 | 1,298 | 55,600 |
2017/02/27 | 1,381 | 1,400 | 1,375 | 1,400 | 4,400 |
2017/02/24 | 1,365 | 1,400 | 1,365 | 1,400 | 2,800 |
2017/02/23 | 1,389 | 1,389 | 1,331 | 1,365 | 2,700 |
2017/02/22 | 1,328 | 1,350 | 1,328 | 1,329 | 3,900 |
2017/02/21 | 1,410 | 1,410 | 1,300 | 1,327 | 3,900 |
2017/02/20 | 1,351 | 1,475 | 1,351 | 1,399 | 8,000 |
2017/02/17 | 1,236 | 1,390 | 1,236 | 1,319 | 8,500 |
2017/02/16 | 1,210 | 1,232 | 1,203 | 1,232 | 5,300 |
2017/02/15 | 1,200 | 1,220 | 1,200 | 1,202 | 2,400 |
2017/02/14 | 1,190 | 1,215 | 1,186 | 1,195 | 7,600 |
2017/02/13 | 1,195 | 1,212 | 1,180 | 1,191 | 10,900 |
2017/02/10 | 1,158 | 1,215 | 1,155 | 1,195 | 19,600 |
2017/02/09 | 1,074 | 1,129 | 1,055 | 1,128 | 27,000 |
2017/02/07 | 984 | 984 | 984 | 984 | 100 |
2017/02/06 | 982 | 982 | 982 | 982 | 1,100 |
2017/02/03 | 990 | 990 | 987 | 987 | 300 |
2017/02/02 | 987 | 997 | 987 | 997 | 600 |
2017/02/01 | 984 | 988 | 984 | 985 | 1,100 |
2017/01/31 | 981 | 983 | 981 | 983 | 300 |
2017/01/30 | 980 | 984 | 980 | 984 | 600 |
2017/01/27 | 984 | 984 | 984 | 984 | 300 |
2017/01/26 | 982 | 985 | 982 | 984 | 1,300 |
2017/01/25 | 982 | 982 | 980 | 982 | 1,300 |
2017/01/24 | 979 | 980 | 979 | 980 | 1,100 |
2017/01/23 | 989 | 989 | 978 | 980 | 1,800 |
2017/01/20 | 980 | 980 | 980 | 980 | 500 |
2017/01/19 | 980 | 980 | 979 | 980 | 1,100 |
2017/01/18 | 978 | 980 | 978 | 980 | 800 |
2017/01/17 | 988 | 988 | 988 | 988 | 600 |
2017/01/16 | 980 | 984 | 980 | 983 | 400 |
2017/01/13 | 980 | 980 | 979 | 979 | 800 |
2017/01/12 | 980 | 980 | 978 | 980 | 800 |
2017/01/11 | 980 | 980 | 980 | 980 | 300 |
2017/01/10 | 980 | 981 | 979 | 979 | 1,500 |
2017/01/06 | 976 | 990 | 975 | 980 | 1,400 |
2017/01/05 | 977 | 977 | 974 | 976 | 1,300 |
2017/01/04 | 977 | 977 | 975 | 976 | 1,100 |