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
2018/12/28 769 801 750 783 11,200
2018/12/27 800 800 760 778 5,900
2018/12/26 718 763 718 740 5,800
2018/12/25 691 720 691 711 30,700
2018/12/21 808 809 795 796 14,600
2018/12/20 820 828 810 810 7,500
2018/12/19 835 835 820 821 2,500
2018/12/18 839 839 821 824 6,500
2018/12/17 840 840 836 836 800
2018/12/14 832 833 829 830 2,700
2018/12/13 830 835 830 833 5,600
2018/12/12 834 835 831 835 3,800
2018/12/11 845 848 833 833 2,500
2018/12/10 841 841 838 841 2,400
2018/12/07 839 850 839 850 1,400
2018/12/06 842 847 833 833 3,700
2018/12/05 842 849 840 849 4,500
2018/12/04 856 856 847 847 2,700
2018/12/03 860 860 844 847 4,900
2018/11/30 845 852 845 852 1,900
2018/11/29 850 850 842 845 3,000
2018/11/28 849 849 836 842 3,500
2018/11/27 845 850 836 850 7,400
2018/11/26 849 849 842 845 1,800
2018/11/22 834 849 834 840 2,100
2018/11/21 840 853 830 850 2,900
2018/11/20 845 845 840 841 1,500
2018/11/19 855 855 830 846 3,300
2018/11/16 842 842 830 841 3,700
2018/11/15 841 848 840 842 3,100
2018/11/14 851 854 851 853 1,000
2018/11/13 825 854 825 854 6,100
2018/11/12 852 860 838 855 3,600
2018/11/09 845 852 842 842 3,400
2018/11/08 840 851 837 846 3,300
2018/11/07 836 839 836 839 2,600
2018/11/06 838 838 834 836 2,800
2018/11/05 839 851 826 836 2,600
2018/11/02 824 838 822 838 1,800
2018/11/01 839 840 823 823 1,600
2018/10/31 815 839 814 839 3,700
2018/10/30 805 818 805 818 3,900
2018/10/29 822 822 806 815 15,400
2018/10/26 834 834 827 827 6,000
2018/10/25 840 840 827 833 13,400
2018/10/24 841 850 841 841 2,500
2018/10/23 845 845 840 840 3,800
2018/10/22 848 848 845 845 4,200
2018/10/19 857 857 850 851 1,100
2018/10/18 850 857 849 857 1,400
2018/10/17 843 850 843 850 2,200
2018/10/16 850 850 843 843 3,400
2018/10/15 860 860 848 848 3,300
2018/10/12 864 868 849 849 3,800
2018/10/11 848 873 843 860 5,500
2018/10/10 870 875 854 875 5,100
2018/10/09 864 864 848 850 8,300
2018/10/05 861 864 861 864 1,400
2018/10/04 865 870 861 861 3,200
2018/10/03 862 865 862 865 1,100
2018/10/02 865 865 861 862 3,800
2018/10/01 864 865 864 865 2,000
2018/09/28 864 866 863 865 3,100
2018/09/27 869 884 861 866 9,300
2018/09/26 861 874 860 866 25,100
2018/09/25 898 910 898 910 30,500
2018/09/21 892 899 891 899 8,700
2018/09/20 898 899 891 891 6,900
2018/09/19 893 899 891 897 5,100
2018/09/18 888 897 888 891 10,700
2018/09/14 888 889 883 886 2,400
2018/09/13 880 889 880 888 4,100
2018/09/12 882 882 878 880 3,000
2018/09/11 878 883 876 878 3,700
2018/09/10 879 880 877 878 8,500
2018/09/07 879 880 868 876 5,800
2018/09/06 876 879 870 879 5,800
2018/09/05 878 878 873 876 3,100
2018/09/04 876 880 875 877 5,500
2018/09/03 880 880 869 875 5,300
2018/08/31 887 887 870 870 6,500
2018/08/30 860 889 860 882 14,400
2018/08/29 853 860 849 860 12,200
2018/08/28 848 850 848 848 8,700
2018/08/27 842 847 842 847 13,500
2018/08/24 839 841 838 841 12,200
2018/08/23 837 839 836 839 19,800
2018/08/22 840 840 833 835 50,100
2018/08/21 910 910 862 863 14,700
2018/08/20 909 914 909 911 3,700
2018/08/17 914 914 901 909 8,800
2018/08/16 919 919 911 915 1,300
2018/08/15 914 919 907 919 4,000
2018/08/14 909 915 909 915 3,600
2018/08/13 913 916 905 911 8,700
2018/08/10 913 916 912 913 6,400
2018/08/09 925 925 914 916 9,400
2018/08/08 930 930 926 928 2,500
2018/08/07 925 934 925 930 3,600
2018/08/06 923 925 922 925 2,900
2018/08/03 917 927 917 923 2,100
2018/08/02 919 921 918 919 1,600
2018/08/01 914 937 913 919 5,600
2018/07/31 918 918 903 914 5,700
2018/07/30 920 920 908 911 3,700
2018/07/27 919 919 914 917 600
2018/07/26 917 918 910 912 4,800
2018/07/25 918 922 916 916 2,000
2018/07/24 922 922 910 918 4,800
2018/07/23 916 925 910 924 2,800
2018/07/20 920 922 911 922 1,400
2018/07/19 910 923 910 920 2,800
2018/07/18 927 927 912 915 2,600
2018/07/17 919 925 914 915 4,100
2018/07/13 918 922 918 922 1,600
2018/07/12 920 921 916 917 4,200
2018/07/11 929 930 916 916 7,500
2018/07/10 929 930 929 929 1,400
2018/07/09 925 929 921 921 3,100
2018/07/06 925 929 925 925 600
2018/07/05 920 930 912 930 4,400
2018/07/04 915 930 915 920 1,600
2018/07/03 937 937 918 918 5,100
2018/07/02 935 937 923 923 5,700
2018/06/29 935 935 922 930 3,600
2018/06/28 928 935 920 921 2,700
2018/06/27 927 935 927 935 5,000
2018/06/26 920 927 920 927 2,800
2018/06/25 916 922 916 920 3,600
2018/06/22 915 925 915 915 1,900
2018/06/21 914 923 914 915 1,300
2018/06/20 914 914 906 912 2,800
2018/06/19 914 919 914 918 2,500
2018/06/18 911 913 911 913 2,700
2018/06/15 914 919 914 919 1,300
2018/06/14 916 919 916 919 1,700
2018/06/13 916 919 915 916 2,300
2018/06/12 917 919 915 916 1,900
2018/06/11 917 918 915 916 3,200
2018/06/08 915 918 915 918 500
2018/06/07 920 920 913 916 2,000
2018/06/06 917 919 917 919 1,200
2018/06/05 913 918 910 918 4,700
2018/06/04 917 917 912 912 1,100
2018/06/01 917 918 917 917 2,700
2018/05/31 906 906 905 906 1,100
2018/05/30 918 918 903 905 2,900
2018/05/29 918 918 913 917 1,000
2018/05/28 918 918 910 917 4,900
2018/05/25 910 918 910 918 2,100
2018/05/24 917 918 912 912 900
2018/05/23 917 917 911 911 2,100
2018/05/22 919 920 914 916 2,200
2018/05/21 915 919 915 919 1,700
2018/05/18 913 920 912 920 2,200
2018/05/17 916 916 914 914 1,200
2018/05/16 918 920 915 915 2,200
2018/05/15 927 927 914 917 900
2018/05/14 925 926 918 918 2,900
2018/05/11 901 920 901 918 4,200
2018/05/10 905 918 900 918 6,200
2018/05/09 920 920 918 918 600
2018/05/08 925 927 918 918 2,500
2018/05/07 919 925 918 918 2,600
2018/05/02 919 933 919 921 4,000
2018/05/01 911 920 911 917 2,600
2018/04/27 915 915 905 910 1,100
2018/04/26 904 915 900 914 2,600
2018/04/25 909 913 901 904 1,400
2018/04/24 893 909 892 909 3,100
2018/04/23 889 904 889 900 1,500
2018/04/20 886 891 886 888 1,100
2018/04/19 890 900 880 900 4,000
2018/04/18 893 893 890 890 2,000
2018/04/17 880 884 880 884 700
2018/04/16 879 893 879 879 2,100
2018/04/13 878 881 878 878 1,300
2018/04/12 885 885 878 878 2,000
2018/04/11 890 890 878 879 1,400
2018/04/10 876 890 875 880 3,600
2018/04/09 875 883 875 875 2,800
2018/04/06 875 884 872 883 3,200
2018/04/05 862 868 860 867 5,900
2018/04/04 858 870 856 861 4,700
2018/04/03 872 872 850 856 10,000
2018/04/02 880 880 850 871 31,300
2018/03/30 911 912 902 903 7,100
2018/03/29 915 928 910 911 9,700
2018/03/28 901 944 890 930 17,100
2018/03/27 970 984 957 959 16,300
2018/03/26 968 971 951 971 7,200
2018/03/23 967 974 935 970 12,800
2018/03/22 951 974 935 974 15,000
2018/03/20 990 990 966 966 12,500
2018/03/19 996 996 973 973 11,600
2018/03/16 998 1,000 992 1,000 5,000
2018/03/15 996 999 996 999 1,000
2018/03/14 992 997 990 997 6,400
2018/03/13 995 996 990 996 4,600
2018/03/12 997 997 994 996 3,000
2018/03/09 990 998 990 990 4,700
2018/03/08 1,000 1,002 990 990 3,800
2018/03/07 999 1,000 998 1,000 2,100
2018/03/06 1,000 1,000 998 998 2,200
2018/03/05 998 1,000 995 995 3,100
2018/03/02 998 998 983 998 3,100
2018/03/01 999 999 993 999 1,800
2018/02/28 998 999 998 999 2,900
2018/02/27 998 998 997 998 4,800
2018/02/26 996 998 987 998 5,200
2018/02/23 982 998 981 996 1,400
2018/02/22 988 988 985 985 4,100
2018/02/21 988 995 981 990 3,200
2018/02/20 985 988 977 988 1,200
2018/02/19 961 980 961 978 3,100
2018/02/16 950 965 950 961 1,300
2018/02/15 950 969 943 950 1,700
2018/02/14 929 956 929 937 6,400
2018/02/13 997 998 917 917 8,000
2018/02/09 955 973 950 961 7,100
2018/02/08 973 973 969 973 2,900
2018/02/07 960 999 960 980 8,100
2018/02/06 889 960 881 949 17,600
2018/02/05 996 1,003 992 994 7,600
2018/02/02 1,002 1,005 998 1,005 3,800
2018/02/01 998 1,002 998 1,002 1,800
2018/01/31 1,000 1,003 999 1,000 4,900
2018/01/30 1,008 1,010 1,002 1,002 1,600
2018/01/29 1,005 1,008 1,005 1,008 1,600
2018/01/26 1,003 1,005 1,003 1,005 1,400
2018/01/25 1,006 1,006 1,000 1,000 1,900
2018/01/24 1,005 1,006 999 1,006 1,700
2018/01/23 1,008 1,009 999 1,009 5,000
2018/01/22 998 1,010 998 1,009 2,300
2018/01/19 996 1,005 996 1,000 2,800
2018/01/18 1,001 1,013 999 1,000 4,800
2018/01/17 1,022 1,022 999 1,003 7,300
2018/01/16 1,020 1,023 1,013 1,022 5,000
2018/01/15 1,014 1,022 1,000 1,013 5,400
2018/01/12 1,028 1,029 1,013 1,017 3,100
2018/01/11 1,021 1,029 1,007 1,029 8,400
2018/01/10 997 1,000 996 1,000 3,400
2018/01/09 1,000 1,005 990 990 7,400
2018/01/05 995 998 972 998 7,300
2018/01/04 961 975 961 968 6,400

このページの先頭へ