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
2020/12/30 759 760 756 759 1,300
2020/12/29 757 758 754 758 1,400
2020/12/28 756 758 754 755 5,600
2020/12/25 754 758 754 756 3,400
2020/12/24 756 759 755 755 1,400
2020/12/23 754 756 754 756 600
2020/12/22 760 760 754 754 2,100
2020/12/21 755 756 755 756 900
2020/12/18 758 758 755 755 2,000
2020/12/17 757 757 754 754 2,400
2020/12/16 758 759 757 759 1,500
2020/12/15 755 758 755 758 1,200
2020/12/14 757 758 754 758 2,700
2020/12/11 755 756 755 756 200
2020/12/10 754 759 754 754 300
2020/12/09 754 755 752 755 2,400
2020/12/08 760 760 754 754 3,300
2020/12/07 761 761 756 761 1,900
2020/12/04 759 760 758 759 1,400
2020/12/03 758 764 758 762 1,200
2020/12/02 755 762 753 762 2,600
2020/12/01 753 762 753 762 2,500
2020/11/30 753 782 752 752 5,800
2020/11/27 754 764 752 764 2,700
2020/11/26 754 755 753 753 2,900
2020/11/25 755 755 752 753 800
2020/11/24 761 761 751 755 1,700
2020/11/20 761 761 761 761 700
2020/11/19 761 761 761 761 1,000
2020/11/18 770 770 761 761 2,000
2020/11/17 764 770 764 770 1,700
2020/11/16 761 764 752 764 1,400
2020/11/13 768 768 760 761 700
2020/11/12 766 766 755 755 1,900
2020/11/11 756 765 756 765 1,800
2020/11/10 751 755 750 755 2,300
2020/11/09 754 754 754 754 300
2020/11/06 751 751 747 750 1,300
2020/11/05 752 753 750 753 1,700
2020/11/04 750 751 750 751 700
2020/11/02 749 750 749 750 500
2020/10/30 748 748 747 747 400
2020/10/29 750 751 747 751 1,300
2020/10/28 750 755 746 746 3,500
2020/10/27 754 756 754 756 3,200
2020/10/26 754 754 754 754 200
2020/10/23 750 751 750 751 2,000
2020/10/22 755 755 755 755 100
2020/10/21 755 758 755 756 700
2020/10/20 752 755 752 755 1,100
2020/10/19 752 759 750 759 1,300
2020/10/16 763 763 752 752 700
2020/10/15 761 761 760 760 200
2020/10/14 752 763 752 763 1,600
2020/10/13 752 752 750 752 1,500
2020/10/12 770 770 752 752 2,800
2020/10/09 766 769 764 765 600
2020/10/08 775 775 770 770 200
2020/10/07 769 774 764 770 500
2020/10/06 769 770 769 769 900
2020/10/05 750 770 750 770 3,000
2020/10/02 754 760 753 760 2,300
2020/09/30 765 780 756 759 5,700
2020/09/29 742 780 742 765 15,600
2020/09/28 816 820 810 819 13,400
2020/09/25 811 818 810 816 4,700
2020/09/24 815 816 806 810 4,900
2020/09/23 810 815 806 814 3,500
2020/09/18 806 815 806 815 1,600
2020/09/17 812 815 809 809 2,200
2020/09/16 805 814 805 811 1,600
2020/09/15 805 805 805 805 300
2020/09/14 810 814 805 805 4,100
2020/09/11 805 810 805 810 3,300
2020/09/10 808 809 801 809 1,100
2020/09/09 795 805 795 805 2,900
2020/09/08 799 802 799 802 3,600
2020/09/07 799 800 795 799 3,300
2020/09/04 798 798 783 788 4,200
2020/09/03 783 790 781 790 3,100
2020/09/02 777 780 775 780 3,400
2020/09/01 772 777 765 777 2,300
2020/08/31 764 770 764 768 3,600
2020/08/28 764 770 763 764 3,300
2020/08/27 768 770 768 768 1,800
2020/08/26 764 769 764 768 1,900
2020/08/25 768 768 755 762 1,300
2020/08/24 777 777 753 753 2,100
2020/08/21 755 762 755 762 600
2020/08/20 736 768 736 764 1,600
2020/08/19 732 745 730 735 1,800
2020/08/18 729 745 726 745 2,800
2020/08/17 740 740 730 730 700
2020/08/14 730 730 730 730 200
2020/08/13 725 745 724 728 2,900
2020/08/12 735 735 729 729 1,000
2020/08/11 720 737 720 737 800
2020/08/07 718 735 718 720 2,300
2020/08/06 744 744 710 718 3,400
2020/08/05 740 743 724 743 1,400
2020/08/04 722 725 717 725 1,700
2020/08/03 737 737 715 737 2,600
2020/07/31 735 740 730 740 2,200
2020/07/30 750 750 737 738 3,000
2020/07/29 761 761 755 755 400
2020/07/28 759 760 755 760 1,900
2020/07/27 754 759 742 759 1,200
2020/07/22 755 755 741 741 1,800
2020/07/21 754 754 741 741 800
2020/07/20 741 742 741 741 900
2020/07/17 751 751 741 741 2,100
2020/07/16 745 752 741 752 2,800
2020/07/15 750 750 750 750 200
2020/07/14 749 749 742 743 1,200
2020/07/13 749 749 748 749 400
2020/07/10 743 749 742 749 800
2020/07/09 749 749 744 744 500
2020/07/08 745 746 745 746 300
2020/07/07 745 745 745 745 400
2020/07/06 745 749 745 749 1,800
2020/07/03 747 747 747 747 1,600
2020/07/02 752 770 747 747 2,300
2020/07/01 752 766 751 760 400
2020/06/30 746 760 746 750 3,200
2020/06/29 752 752 749 749 2,500
2020/06/26 751 752 750 752 1,000
2020/06/25 758 758 750 750 3,000
2020/06/24 757 764 755 756 1,700
2020/06/23 757 758 755 757 3,100
2020/06/22 760 761 757 757 2,000
2020/06/19 761 761 761 761 100
2020/06/17 764 764 764 764 100
2020/06/16 758 779 752 779 2,000
2020/06/15 770 775 760 760 3,400
2020/06/12 752 757 740 757 7,300
2020/06/11 757 762 754 757 1,600
2020/06/10 771 771 755 756 6,500
2020/06/09 760 788 753 788 2,200
2020/06/08 775 775 756 758 1,700
2020/06/05 760 769 748 752 8,000
2020/06/04 748 757 748 757 1,800
2020/06/03 746 755 746 748 800
2020/06/02 750 755 740 746 4,000
2020/06/01 751 760 750 750 2,300
2020/05/29 759 759 751 751 1,400
2020/05/28 745 754 743 753 4,100
2020/05/27 742 748 742 745 4,300
2020/05/26 732 750 732 742 6,500
2020/05/25 742 747 727 731 3,500
2020/05/22 742 742 737 737 500
2020/05/21 744 744 731 742 1,700
2020/05/20 718 733 718 733 800
2020/05/19 740 745 710 717 3,000
2020/05/18 730 740 725 725 3,800
2020/05/15 735 735 730 730 1,700
2020/05/14 739 739 735 735 1,900
2020/05/13 735 762 730 739 4,600
2020/05/12 734 737 731 737 2,000
2020/05/11 726 731 711 731 4,000
2020/05/08 710 718 700 702 3,600
2020/05/07 693 700 693 697 800
2020/05/01 700 703 693 693 1,700
2020/04/30 696 702 684 701 4,300
2020/04/28 688 690 670 689 2,800
2020/04/27 677 688 677 688 2,500
2020/04/24 680 680 660 677 1,200
2020/04/23 657 680 654 680 2,700
2020/04/22 650 690 650 657 2,600
2020/04/21 696 696 669 677 2,200
2020/04/20 662 680 660 680 2,800
2020/04/17 647 680 647 672 1,000
2020/04/16 644 649 640 645 1,800
2020/04/15 642 643 642 643 600
2020/04/14 633 644 633 642 1,700
2020/04/13 651 651 632 633 3,600
2020/04/10 671 673 651 652 2,200
2020/04/09 670 690 670 671 3,800
2020/04/08 627 650 627 650 4,300
2020/04/07 601 640 600 626 6,000
2020/04/06 598 610 560 600 14,800
2020/04/03 650 651 600 610 15,700
2020/04/02 678 678 660 660 8,000
2020/04/01 700 700 680 680 6,200
2020/03/31 699 718 699 702 3,900
2020/03/30 660 723 660 702 18,900
2020/03/27 819 819 797 797 16,300
2020/03/26 809 809 800 805 9,700
2020/03/25 810 810 800 808 5,700
2020/03/24 788 795 752 767 4,400
2020/03/23 740 740 722 730 7,600
2020/03/19 725 750 725 731 2,800
2020/03/18 714 752 714 724 5,400
2020/03/17 680 728 680 709 6,100
2020/03/16 700 730 692 728 4,400
2020/03/13 681 690 660 688 17,000
2020/03/12 746 790 733 741 7,100
2020/03/11 781 808 778 796 5,800
2020/03/10 677 796 655 796 28,300
2020/03/09 785 823 770 772 10,300
2020/03/06 824 839 810 828 3,500
2020/03/05 846 846 829 839 2,000
2020/03/04 805 810 799 800 4,700
2020/03/03 821 835 803 803 4,900
2020/03/02 741 803 736 803 19,700
2020/02/28 799 800 751 786 26,400
2020/02/27 843 859 835 859 10,300
2020/02/26 859 870 843 846 6,500
2020/02/25 845 879 844 859 11,900
2020/02/21 881 887 881 885 1,200
2020/02/20 889 889 879 881 1,500
2020/02/19 876 896 875 888 4,400
2020/02/18 876 877 875 876 1,900
2020/02/17 881 893 880 882 1,900
2020/02/14 894 894 882 882 2,600
2020/02/13 889 891 887 891 1,400
2020/02/12 883 890 883 887 1,100
2020/02/10 881 883 881 883 1,400
2020/02/07 881 889 881 881 800
2020/02/06 888 888 874 885 5,000
2020/02/05 875 885 875 885 1,400
2020/02/04 872 880 872 873 900
2020/02/03 880 889 865 880 2,000
2020/01/31 865 880 861 880 5,300
2020/01/30 876 877 870 870 1,400
2020/01/29 891 891 876 876 300
2020/01/28 882 882 871 873 3,600
2020/01/27 881 894 881 882 4,500
2020/01/24 895 895 881 881 4,100
2020/01/23 891 895 891 893 1,100
2020/01/22 890 892 888 892 2,800
2020/01/21 893 894 889 889 2,500
2020/01/20 890 894 885 893 4,100
2020/01/17 880 885 878 885 3,200
2020/01/16 880 882 880 881 2,700
2020/01/15 874 880 873 880 2,400
2020/01/14 879 880 874 874 7,600
2020/01/10 876 876 868 875 2,500
2020/01/09 867 880 867 875 2,800
2020/01/08 858 870 855 865 3,700
2020/01/07 862 872 856 872 2,000
2020/01/06 860 861 846 860 6,700

このページの先頭へ