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 |
|---|---|---|---|---|---|
| 2025/06/13 | 633 | 633 | 625 | 626 | 3,000 |
| 2025/06/12 | 630 | 639 | 625 | 625 | 5,400 |
| 2025/06/11 | 638 | 638 | 630 | 631 | 6,600 |
| 2025/06/10 | 628 | 630 | 627 | 629 | 6,500 |
| 2025/06/09 | 627 | 627 | 626 | 627 | 2,400 |
| 2025/06/06 | 627 | 627 | 623 | 627 | 4,400 |
| 2025/06/05 | 624 | 627 | 623 | 623 | 6,500 |
| 2025/06/04 | 625 | 625 | 623 | 624 | 5,000 |
| 2025/06/03 | 622 | 625 | 622 | 622 | 4,200 |
| 2025/06/02 | 620 | 625 | 620 | 623 | 6,500 |
| 2025/05/30 | 623 | 623 | 621 | 621 | 2,300 |
| 2025/05/29 | 620 | 624 | 620 | 623 | 4,000 |
| 2025/05/28 | 620 | 625 | 620 | 625 | 3,500 |
| 2025/05/27 | 624 | 625 | 622 | 625 | 4,000 |
| 2025/05/26 | 620 | 624 | 620 | 620 | 4,800 |
| 2025/05/23 | 614 | 625 | 614 | 620 | 5,300 |
| 2025/05/22 | 621 | 625 | 610 | 625 | 10,000 |
| 2025/05/21 | 616 | 622 | 616 | 620 | 2,000 |
| 2025/05/20 | 623 | 623 | 616 | 623 | 1,100 |
| 2025/05/19 | 613 | 623 | 612 | 623 | 9,300 |
| 2025/05/16 | 610 | 616 | 610 | 614 | 4,300 |
| 2025/05/15 | 616 | 618 | 612 | 616 | 2,300 |
| 2025/05/14 | 614 | 618 | 609 | 617 | 6,100 |
| 2025/05/13 | 615 | 616 | 611 | 615 | 2,500 |
| 2025/05/12 | 615 | 617 | 610 | 612 | 10,600 |
| 2025/05/09 | 611 | 614 | 610 | 614 | 3,900 |
| 2025/05/08 | 609 | 610 | 607 | 610 | 4,200 |
| 2025/05/07 | 609 | 610 | 606 | 609 | 2,900 |
| 2025/05/02 | 610 | 614 | 606 | 606 | 7,600 |
| 2025/05/01 | 610 | 613 | 608 | 608 | 3,200 |
| 2025/04/30 | 608 | 611 | 608 | 608 | 2,500 |
| 2025/04/28 | 612 | 615 | 610 | 610 | 2,700 |
| 2025/04/25 | 612 | 612 | 608 | 611 | 1,500 |
| 2025/04/24 | 614 | 615 | 609 | 609 | 1,100 |
| 2025/04/23 | 617 | 617 | 607 | 608 | 2,800 |
| 2025/04/22 | 610 | 621 | 605 | 605 | 6,800 |
| 2025/04/21 | 606 | 621 | 602 | 619 | 6,600 |
| 2025/04/18 | 602 | 621 | 602 | 618 | 5,300 |
| 2025/04/17 | 599 | 609 | 599 | 605 | 1,800 |
| 2025/04/16 | 605 | 605 | 598 | 599 | 4,200 |
| 2025/04/15 | 599 | 606 | 599 | 600 | 2,600 |
| 2025/04/14 | 614 | 617 | 598 | 601 | 6,500 |
| 2025/04/11 | 590 | 603 | 589 | 595 | 4,500 |
| 2025/04/10 | 622 | 622 | 590 | 592 | 10,500 |
| 2025/04/09 | 585 | 590 | 575 | 588 | 5,000 |
| 2025/04/08 | 565 | 595 | 565 | 595 | 15,700 |
| 2025/04/07 | 507 | 569 | 507 | 560 | 30,000 |
| 2025/04/04 | 600 | 603 | 598 | 600 | 22,600 |
| 2025/04/03 | 608 | 610 | 601 | 606 | 16,000 |
| 2025/04/02 | 608 | 620 | 608 | 612 | 3,000 |
| 2025/04/01 | 610 | 617 | 604 | 614 | 9,300 |
| 2025/03/31 | 614 | 620 | 605 | 620 | 13,600 |
| 2025/03/28 | 604 | 620 | 601 | 613 | 31,400 |
| 2025/03/27 | 643 | 650 | 638 | 649 | 28,900 |
| 2025/03/26 | 644 | 644 | 633 | 637 | 24,500 |
| 2025/03/25 | 640 | 644 | 637 | 637 | 11,400 |
| 2025/03/24 | 640 | 645 | 635 | 644 | 17,100 |
| 2025/03/21 | 635 | 641 | 635 | 640 | 9,900 |
| 2025/03/19 | 640 | 645 | 635 | 635 | 10,700 |
| 2025/03/18 | 636 | 640 | 635 | 636 | 7,500 |
| 2025/03/17 | 635 | 640 | 635 | 635 | 7,500 |
| 2025/03/14 | 633 | 639 | 632 | 634 | 6,900 |
| 2025/03/13 | 634 | 638 | 632 | 633 | 11,300 |
| 2025/03/12 | 635 | 635 | 632 | 635 | 4,600 |
| 2025/03/11 | 634 | 635 | 629 | 635 | 7,800 |
| 2025/03/10 | 630 | 641 | 630 | 634 | 11,700 |
| 2025/03/07 | 631 | 636 | 631 | 636 | 8,500 |
| 2025/03/06 | 629 | 632 | 627 | 632 | 8,100 |
| 2025/03/05 | 626 | 629 | 624 | 628 | 7,300 |
| 2025/03/04 | 628 | 631 | 626 | 627 | 8,700 |
| 2025/03/03 | 630 | 632 | 625 | 628 | 13,000 |
| 2025/02/28 | 624 | 630 | 624 | 630 | 10,400 |
| 2025/02/27 | 622 | 635 | 621 | 631 | 10,700 |
| 2025/02/26 | 629 | 630 | 622 | 622 | 9,100 |
| 2025/02/25 | 625 | 634 | 620 | 627 | 16,200 |
| 2025/02/21 | 625 | 634 | 625 | 630 | 6,100 |
| 2025/02/20 | 625 | 631 | 625 | 625 | 7,400 |
| 2025/02/19 | 625 | 629 | 624 | 625 | 7,800 |
| 2025/02/18 | 623 | 626 | 623 | 626 | 3,500 |
| 2025/02/17 | 623 | 629 | 621 | 624 | 8,600 |
| 2025/02/14 | 621 | 625 | 621 | 625 | 17,900 |
| 2025/02/13 | 631 | 635 | 614 | 626 | 60,600 |
| 2025/02/12 | 657 | 660 | 650 | 650 | 15,700 |
| 2025/02/10 | 652 | 657 | 651 | 657 | 6,300 |
| 2025/02/07 | 651 | 657 | 651 | 651 | 8,600 |
| 2025/02/06 | 649 | 650 | 645 | 649 | 4,400 |
| 2025/02/05 | 646 | 650 | 646 | 649 | 1,500 |
| 2025/02/04 | 644 | 656 | 644 | 646 | 7,500 |
| 2025/02/03 | 651 | 655 | 644 | 644 | 7,900 |
| 2025/01/31 | 640 | 655 | 639 | 644 | 5,500 |
| 2025/01/30 | 649 | 654 | 639 | 640 | 17,500 |
| 2025/01/29 | 655 | 655 | 647 | 649 | 9,600 |
| 2025/01/28 | 647 | 651 | 645 | 651 | 6,800 |
| 2025/01/27 | 648 | 650 | 646 | 647 | 9,600 |
| 2025/01/24 | 637 | 643 | 636 | 643 | 3,000 |
| 2025/01/23 | 636 | 637 | 633 | 637 | 4,600 |
| 2025/01/22 | 649 | 650 | 632 | 637 | 10,000 |
| 2025/01/21 | 634 | 647 | 630 | 639 | 18,100 |
| 2025/01/20 | 653 | 654 | 641 | 648 | 4,600 |
| 2025/01/17 | 643 | 643 | 639 | 640 | 9,400 |
| 2025/01/16 | 643 | 650 | 642 | 643 | 5,500 |
| 2025/01/15 | 644 | 644 | 641 | 643 | 3,900 |
| 2025/01/14 | 652 | 655 | 644 | 644 | 11,900 |
| 2025/01/10 | 646 | 653 | 645 | 652 | 6,900 |
| 2025/01/09 | 644 | 654 | 643 | 646 | 8,600 |
| 2025/01/08 | 647 | 648 | 643 | 643 | 7,600 |
| 2025/01/07 | 645 | 646 | 641 | 643 | 7,300 |
| 2025/01/06 | 632 | 645 | 629 | 644 | 13,300 |
| 2024/12/30 | 626 | 640 | 626 | 628 | 18,400 |
| 2024/12/27 | 602 | 615 | 602 | 613 | 11,200 |
| 2024/12/26 | 611 | 615 | 601 | 602 | 26,100 |
| 2024/12/25 | 613 | 617 | 607 | 607 | 20,700 |
| 2024/12/24 | 629 | 629 | 615 | 615 | 15,600 |
| 2024/12/23 | 630 | 630 | 620 | 620 | 17,600 |
| 2024/12/20 | 630 | 633 | 623 | 630 | 8,800 |
| 2024/12/19 | 625 | 633 | 620 | 625 | 12,800 |
| 2024/12/18 | 635 | 636 | 626 | 627 | 21,500 |
| 2024/12/17 | 623 | 634 | 620 | 633 | 16,200 |
| 2024/12/16 | 616 | 624 | 615 | 618 | 22,400 |
| 2024/12/13 | 616 | 618 | 613 | 615 | 16,700 |
| 2024/12/12 | 615 | 621 | 610 | 612 | 22,200 |
| 2024/12/11 | 606 | 615 | 600 | 612 | 33,900 |
| 2024/12/10 | 578 | 603 | 578 | 600 | 29,300 |
| 2024/12/09 | 547 | 569 | 547 | 568 | 38,400 |
| 2024/12/06 | 540 | 545 | 538 | 545 | 29,300 |
| 2024/12/05 | 542 | 542 | 537 | 537 | 22,900 |
| 2024/12/04 | 534 | 540 | 532 | 539 | 16,000 |
| 2024/12/03 | 527 | 542 | 526 | 531 | 43,500 |
| 2024/12/02 | 512 | 526 | 512 | 525 | 54,600 |
| 2024/11/29 | 521 | 523 | 505 | 511 | 102,400 |
| 2024/11/28 | 529 | 530 | 520 | 520 | 69,300 |
| 2024/11/27 | 534 | 540 | 530 | 530 | 45,700 |
| 2024/11/26 | 548 | 549 | 534 | 535 | 45,100 |
| 2024/11/25 | 552 | 555 | 546 | 548 | 27,600 |
| 2024/11/22 | 561 | 564 | 550 | 550 | 43,400 |
| 2024/11/21 | 550 | 559 | 549 | 559 | 12,700 |
| 2024/11/20 | 541 | 557 | 541 | 549 | 34,200 |
| 2024/11/19 | 545 | 558 | 545 | 557 | 29,300 |
| 2024/11/18 | 522 | 541 | 520 | 540 | 52,400 |
| 2024/11/15 | 545 | 545 | 522 | 522 | 72,700 |
| 2024/11/14 | 554 | 555 | 545 | 545 | 85,900 |
| 2024/11/13 | 560 | 560 | 554 | 554 | 57,100 |
| 2024/11/12 | 560 | 564 | 557 | 557 | 63,300 |
| 2024/11/11 | 580 | 580 | 561 | 561 | 60,900 |
| 2024/11/08 | 586 | 586 | 579 | 580 | 29,200 |
| 2024/11/07 | 585 | 590 | 582 | 586 | 38,000 |
| 2024/11/06 | 592 | 596 | 582 | 587 | 37,700 |
| 2024/11/05 | 608 | 610 | 590 | 590 | 29,100 |
| 2024/11/01 | 607 | 609 | 605 | 608 | 10,700 |
| 2024/10/31 | 610 | 610 | 602 | 610 | 16,100 |
| 2024/10/30 | 593 | 617 | 592 | 610 | 32,900 |
| 2024/10/29 | 585 | 595 | 584 | 592 | 39,700 |
| 2024/10/28 | 565 | 585 | 564 | 572 | 45,500 |
| 2024/10/25 | 587 | 587 | 558 | 564 | 77,900 |
| 2024/10/24 | 600 | 601 | 578 | 585 | 94,000 |
| 2024/10/23 | 626 | 626 | 604 | 606 | 56,000 |
| 2024/10/22 | 632 | 635 | 626 | 626 | 37,800 |
| 2024/10/21 | 640 | 643 | 632 | 632 | 40,000 |
| 2024/10/18 | 646 | 647 | 640 | 640 | 43,500 |
| 2024/10/17 | 649 | 652 | 646 | 646 | 30,900 |
| 2024/10/16 | 650 | 655 | 649 | 649 | 33,300 |
| 2024/10/15 | 653 | 653 | 650 | 650 | 40,200 |
| 2024/10/11 | 655 | 656 | 651 | 652 | 26,300 |
| 2024/10/10 | 660 | 663 | 655 | 655 | 26,800 |
| 2024/10/09 | 659 | 661 | 659 | 661 | 10,400 |
| 2024/10/08 | 657 | 660 | 657 | 659 | 15,700 |
| 2024/10/07 | 658 | 661 | 657 | 657 | 29,200 |
| 2024/10/04 | 662 | 663 | 658 | 660 | 30,000 |
| 2024/10/03 | 661 | 665 | 658 | 662 | 29,900 |
| 2024/10/02 | 665 | 669 | 661 | 661 | 24,800 |
| 2024/10/01 | 670 | 670 | 663 | 664 | 14,900 |
| 2024/09/30 | 662 | 675 | 659 | 667 | 35,400 |
| 2024/09/27 | 667 | 673 | 663 | 663 | 105,500 |
| 2024/09/26 | 690 | 695 | 689 | 695 | 64,400 |
| 2024/09/25 | 690 | 692 | 690 | 690 | 33,500 |
| 2024/09/24 | 697 | 698 | 690 | 690 | 27,400 |
| 2024/09/20 | 690 | 693 | 688 | 690 | 19,800 |
| 2024/09/19 | 693 | 693 | 686 | 688 | 24,000 |
| 2024/09/18 | 693 | 693 | 687 | 689 | 15,600 |
| 2024/09/17 | 695 | 695 | 690 | 690 | 21,400 |
| 2024/09/13 | 696 | 696 | 692 | 692 | 19,800 |
| 2024/09/12 | 696 | 700 | 695 | 697 | 7,100 |
| 2024/09/11 | 698 | 699 | 691 | 695 | 18,600 |
| 2024/09/10 | 696 | 700 | 695 | 698 | 12,500 |
| 2024/09/09 | 701 | 704 | 696 | 696 | 24,600 |
| 2024/09/06 | 701 | 702 | 700 | 702 | 12,400 |
| 2024/09/05 | 695 | 702 | 694 | 700 | 12,300 |
| 2024/09/04 | 687 | 695 | 684 | 695 | 21,500 |
| 2024/09/03 | 686 | 688 | 685 | 688 | 13,300 |
| 2024/09/02 | 687 | 688 | 682 | 687 | 20,200 |
| 2024/08/30 | 688 | 691 | 680 | 680 | 53,800 |
| 2024/08/29 | 690 | 693 | 687 | 690 | 24,200 |
| 2024/08/28 | 690 | 691 | 687 | 687 | 26,600 |
| 2024/08/27 | 694 | 695 | 690 | 690 | 28,500 |
| 2024/08/26 | 694 | 697 | 690 | 690 | 21,900 |
| 2024/08/23 | 690 | 695 | 688 | 694 | 20,600 |
| 2024/08/22 | 696 | 696 | 688 | 688 | 23,900 |
| 2024/08/21 | 690 | 695 | 688 | 691 | 23,200 |
| 2024/08/20 | 701 | 705 | 690 | 698 | 29,000 |
| 2024/08/19 | 702 | 703 | 700 | 700 | 11,600 |