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 |
---|---|---|---|---|---|
2008/12/30 | 422 | 422 | 422 | 422 | 600 |
2008/12/29 | 405 | 410 | 405 | 410 | 900 |
2008/12/26 | 410 | 410 | 409 | 409 | 600 |
2008/12/25 | 403 | 409 | 403 | 409 | 1,400 |
2008/12/24 | 393 | 393 | 392 | 392 | 1,100 |
2008/12/22 | 370 | 382 | 370 | 381 | 700 |
2008/12/19 | 370 | 370 | 370 | 370 | 700 |
2008/12/17 | 330 | 330 | 330 | 330 | 500 |
2008/12/16 | 362 | 362 | 343 | 343 | 200 |
2008/12/15 | 361 | 362 | 361 | 362 | 2,100 |
2008/12/12 | 342 | 351 | 342 | 351 | 200 |
2008/12/10 | 332 | 332 | 331 | 331 | 200 |
2008/12/09 | 333 | 335 | 325 | 325 | 1,000 |
2008/12/05 | 329 | 332 | 329 | 332 | 700 |
2008/12/04 | 330 | 330 | 330 | 330 | 100 |
2008/12/01 | 329 | 329 | 329 | 329 | 500 |
2008/11/28 | 350 | 350 | 350 | 350 | 100 |
2008/11/27 | 350 | 350 | 350 | 350 | 100 |
2008/11/25 | 330 | 330 | 330 | 330 | 100 |
2008/11/21 | 350 | 350 | 338 | 338 | 300 |
2008/11/14 | 335 | 335 | 335 | 335 | 500 |
2008/11/13 | 366 | 375 | 366 | 375 | 400 |
2008/11/12 | 365 | 365 | 365 | 365 | 100 |
2008/11/11 | 362 | 365 | 362 | 365 | 200 |
2008/11/10 | 362 | 362 | 362 | 362 | 100 |
2008/11/07 | 331 | 331 | 331 | 331 | 900 |
2008/11/04 | 355 | 355 | 355 | 355 | 300 |
2008/10/31 | 355 | 355 | 355 | 355 | 200 |
2008/10/29 | 385 | 385 | 385 | 385 | 500 |
2008/10/28 | 369 | 374 | 369 | 374 | 1,100 |
2008/10/27 | 319 | 374 | 319 | 374 | 300 |
2008/10/24 | 316 | 321 | 316 | 316 | 500 |
2008/10/23 | 311 | 311 | 311 | 311 | 700 |
2008/10/21 | 380 | 380 | 380 | 380 | 100 |
2008/10/20 | 365 | 370 | 365 | 368 | 400 |
2008/10/17 | 358 | 360 | 358 | 360 | 200 |
2008/10/16 | 341 | 348 | 341 | 348 | 200 |
2008/10/15 | 311 | 336 | 311 | 336 | 1,700 |
2008/10/14 | 311 | 336 | 311 | 336 | 400 |
2008/10/10 | 327 | 330 | 310 | 310 | 2,300 |
2008/10/09 | 330 | 331 | 330 | 330 | 700 |
2008/10/08 | 330 | 330 | 330 | 330 | 1,100 |
2008/10/07 | 323 | 360 | 323 | 360 | 1,200 |
2008/10/06 | 380 | 388 | 328 | 328 | 700 |
2008/10/02 | 386 | 386 | 386 | 386 | 100 |
2008/09/30 | 374 | 374 | 374 | 374 | 100 |
2008/09/29 | 380 | 400 | 374 | 394 | 1,300 |
2008/09/26 | 351 | 374 | 351 | 374 | 300 |
2008/09/25 | 353 | 353 | 353 | 353 | 100 |
2008/09/22 | 350 | 350 | 350 | 350 | 100 |
2008/09/18 | 354 | 355 | 354 | 355 | 500 |
2008/09/16 | 320 | 355 | 320 | 355 | 1,700 |
2008/09/12 | 370 | 370 | 370 | 370 | 300 |
2008/09/11 | 401 | 401 | 366 | 366 | 800 |
2008/09/09 | 400 | 400 | 400 | 400 | 100 |
2008/09/08 | 370 | 411 | 370 | 411 | 300 |
2008/09/04 | 415 | 415 | 415 | 415 | 100 |
2008/09/01 | 405 | 415 | 405 | 415 | 200 |
2008/08/29 | 405 | 405 | 405 | 405 | 100 |
2008/08/28 | 405 | 405 | 405 | 405 | 200 |
2008/08/27 | 400 | 405 | 400 | 405 | 1,000 |
2008/08/26 | 391 | 394 | 391 | 394 | 200 |
2008/08/25 | 399 | 399 | 391 | 391 | 800 |
2008/08/22 | 404 | 404 | 400 | 400 | 1,000 |
2008/08/21 | 402 | 402 | 402 | 402 | 100 |
2008/08/20 | 400 | 402 | 400 | 400 | 400 |
2008/08/19 | 400 | 400 | 400 | 400 | 100 |
2008/08/18 | 420 | 420 | 420 | 420 | 200 |
2008/08/14 | 407 | 407 | 405 | 405 | 300 |
2008/08/12 | 415 | 415 | 415 | 415 | 100 |
2008/08/11 | 418 | 418 | 418 | 418 | 300 |
2008/08/08 | 416 | 418 | 416 | 418 | 200 |
2008/08/07 | 411 | 416 | 411 | 416 | 300 |
2008/08/05 | 411 | 411 | 411 | 411 | 100 |
2008/08/01 | 446 | 446 | 446 | 446 | 100 |
2008/07/31 | 447 | 447 | 447 | 447 | 100 |
2008/07/29 | 460 | 460 | 450 | 460 | 2,100 |
2008/07/28 | 447 | 447 | 447 | 447 | 100 |
2008/07/25 | 422 | 422 | 422 | 422 | 200 |
2008/07/24 | 401 | 401 | 401 | 401 | 100 |
2008/07/23 | 398 | 400 | 398 | 400 | 300 |
2008/07/22 | 392 | 397 | 392 | 397 | 1,200 |
2008/07/17 | 429 | 468 | 429 | 468 | 200 |
2008/07/16 | 440 | 470 | 440 | 469 | 500 |
2008/07/15 | 425 | 425 | 420 | 420 | 2,200 |
2008/07/14 | 448 | 448 | 425 | 425 | 600 |
2008/07/11 | 400 | 448 | 400 | 448 | 400 |
2008/07/10 | 400 | 400 | 400 | 400 | 200 |
2008/07/08 | 401 | 401 | 399 | 399 | 1,100 |
2008/07/07 | 423 | 423 | 400 | 401 | 700 |
2008/07/04 | 430 | 430 | 426 | 428 | 300 |
2008/07/03 | 430 | 430 | 430 | 430 | 600 |
2008/07/02 | 449 | 449 | 430 | 430 | 2,400 |
2008/07/01 | 469 | 469 | 469 | 469 | 600 |
2008/06/30 | 472 | 473 | 472 | 473 | 600 |
2008/06/27 | 472 | 472 | 472 | 472 | 900 |
2008/06/26 | 471 | 472 | 471 | 472 | 500 |
2008/06/25 | 480 | 480 | 460 | 470 | 3,900 |
2008/06/24 | 530 | 535 | 527 | 535 | 6,000 |
2008/06/23 | 524 | 528 | 524 | 527 | 2,000 |
2008/06/20 | 523 | 523 | 522 | 523 | 500 |
2008/06/19 | 520 | 525 | 518 | 518 | 1,200 |
2008/06/18 | 518 | 519 | 518 | 519 | 1,200 |
2008/06/17 | 514 | 518 | 514 | 518 | 1,300 |
2008/06/16 | 513 | 514 | 513 | 514 | 2,200 |
2008/06/13 | 513 | 517 | 500 | 500 | 2,600 |
2008/06/12 | 513 | 513 | 511 | 511 | 300 |
2008/06/11 | 516 | 516 | 513 | 513 | 300 |
2008/06/10 | 516 | 516 | 508 | 508 | 900 |
2008/06/09 | 515 | 517 | 502 | 508 | 1,400 |
2008/06/06 | 518 | 519 | 517 | 517 | 800 |
2008/06/05 | 518 | 518 | 518 | 518 | 100 |
2008/06/04 | 518 | 519 | 518 | 518 | 300 |
2008/06/03 | 520 | 520 | 510 | 510 | 700 |
2008/06/02 | 515 | 520 | 514 | 520 | 600 |
2008/05/30 | 520 | 520 | 515 | 520 | 900 |
2008/05/29 | 520 | 520 | 520 | 520 | 2,500 |
2008/05/28 | 510 | 520 | 509 | 520 | 1,700 |
2008/05/27 | 500 | 509 | 500 | 509 | 1,300 |
2008/05/26 | 491 | 500 | 491 | 500 | 300 |
2008/05/23 | 497 | 497 | 490 | 490 | 600 |
2008/05/22 | 491 | 491 | 486 | 486 | 1,300 |
2008/05/21 | 497 | 497 | 497 | 497 | 100 |
2008/05/20 | 490 | 496 | 490 | 493 | 700 |
2008/05/19 | 498 | 499 | 490 | 490 | 1,700 |
2008/05/16 | 496 | 496 | 485 | 490 | 500 |
2008/05/15 | 493 | 493 | 481 | 481 | 200 |
2008/05/14 | 480 | 480 | 468 | 468 | 2,200 |
2008/05/12 | 495 | 500 | 495 | 500 | 400 |
2008/05/09 | 495 | 495 | 495 | 495 | 100 |
2008/05/07 | 479 | 480 | 479 | 480 | 300 |
2008/05/02 | 479 | 479 | 479 | 479 | 200 |
2008/05/01 | 470 | 478 | 470 | 478 | 300 |
2008/04/28 | 469 | 470 | 469 | 469 | 3,600 |
2008/04/25 | 455 | 456 | 455 | 456 | 400 |
2008/04/23 | 460 | 460 | 458 | 458 | 400 |
2008/04/22 | 459 | 459 | 459 | 459 | 100 |
2008/04/21 | 465 | 465 | 459 | 459 | 500 |
2008/04/18 | 465 | 465 | 465 | 465 | 100 |
2008/04/14 | 450 | 451 | 450 | 451 | 200 |
2008/04/11 | 460 | 460 | 459 | 459 | 200 |
2008/04/10 | 450 | 450 | 450 | 450 | 200 |
2008/04/09 | 450 | 460 | 440 | 460 | 1,000 |
2008/04/08 | 433 | 450 | 433 | 450 | 300 |
2008/04/07 | 446 | 449 | 446 | 446 | 400 |
2008/04/03 | 456 | 456 | 430 | 430 | 1,000 |
2008/04/01 | 454 | 454 | 454 | 454 | 200 |
2008/03/31 | 470 | 470 | 454 | 454 | 200 |
2008/03/28 | 460 | 468 | 460 | 468 | 1,100 |
2008/03/27 | 455 | 455 | 450 | 450 | 500 |
2008/03/25 | 443 | 443 | 443 | 443 | 100 |
2008/03/24 | 440 | 440 | 440 | 440 | 100 |
2008/03/21 | 438 | 438 | 438 | 438 | 100 |
2008/03/18 | 441 | 441 | 441 | 441 | 100 |
2008/03/17 | 446 | 450 | 445 | 450 | 600 |
2008/03/13 | 446 | 446 | 446 | 446 | 600 |
2008/03/12 | 470 | 470 | 470 | 470 | 100 |
2008/03/11 | 460 | 460 | 460 | 460 | 100 |
2008/03/10 | 465 | 465 | 465 | 465 | 100 |
2008/03/07 | 466 | 466 | 466 | 466 | 200 |
2008/03/06 | 479 | 480 | 465 | 475 | 600 |
2008/03/05 | 468 | 480 | 468 | 480 | 400 |
2008/03/04 | 465 | 465 | 465 | 465 | 100 |
2008/03/03 | 470 | 470 | 465 | 465 | 200 |
2008/02/29 | 471 | 480 | 471 | 480 | 200 |
2008/02/28 | 470 | 470 | 470 | 470 | 300 |
2008/02/27 | 457 | 460 | 457 | 457 | 300 |
2008/02/26 | 463 | 463 | 451 | 451 | 1,100 |
2008/02/25 | 466 | 466 | 461 | 463 | 1,200 |
2008/02/22 | 465 | 465 | 465 | 465 | 300 |
2008/02/21 | 465 | 465 | 465 | 465 | 1,400 |
2008/02/19 | 462 | 470 | 462 | 470 | 600 |
2008/02/18 | 470 | 470 | 461 | 461 | 800 |
2008/02/15 | 470 | 470 | 470 | 470 | 100 |
2008/02/14 | 470 | 470 | 470 | 470 | 200 |
2008/02/13 | 480 | 480 | 470 | 470 | 1,100 |
2008/02/12 | 485 | 485 | 485 | 485 | 100 |
2008/02/08 | 481 | 481 | 480 | 480 | 200 |
2008/02/07 | 489 | 489 | 479 | 479 | 200 |
2008/02/06 | 473 | 478 | 473 | 478 | 300 |
2008/02/05 | 485 | 485 | 485 | 485 | 200 |
2008/02/01 | 471 | 471 | 471 | 471 | 600 |
2008/01/30 | 489 | 489 | 489 | 489 | 500 |
2008/01/29 | 489 | 489 | 489 | 489 | 100 |
2008/01/28 | 472 | 489 | 472 | 489 | 300 |
2008/01/24 | 465 | 470 | 465 | 470 | 1,000 |
2008/01/23 | 465 | 465 | 465 | 465 | 300 |
2008/01/22 | 461 | 463 | 461 | 461 | 600 |
2008/01/21 | 499 | 499 | 499 | 499 | 1,600 |
2008/01/17 | 461 | 461 | 461 | 461 | 300 |
2008/01/16 | 465 | 465 | 461 | 461 | 300 |
2008/01/11 | 475 | 475 | 460 | 460 | 300 |
2008/01/10 | 475 | 475 | 475 | 475 | 200 |
2008/01/08 | 482 | 482 | 482 | 482 | 100 |
2008/01/04 | 482 | 482 | 482 | 482 | 100 |