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 |
---|---|---|---|---|---|
2011/12/29 | 564 | 579 | 564 | 579 | 400 |
2011/12/28 | 580 | 580 | 580 | 580 | 500 |
2011/12/27 | 564 | 573 | 564 | 564 | 300 |
2011/12/26 | 560 | 564 | 560 | 564 | 600 |
2011/12/22 | 569 | 569 | 546 | 560 | 800 |
2011/12/21 | 559 | 559 | 559 | 559 | 500 |
2011/12/20 | 550 | 559 | 550 | 559 | 1,200 |
2011/12/19 | 559 | 559 | 555 | 555 | 400 |
2011/12/16 | 558 | 558 | 555 | 555 | 200 |
2011/12/15 | 558 | 560 | 558 | 558 | 500 |
2011/12/14 | 558 | 558 | 558 | 558 | 200 |
2011/12/13 | 542 | 542 | 542 | 542 | 100 |
2011/12/12 | 540 | 541 | 540 | 541 | 800 |
2011/12/09 | 545 | 545 | 539 | 539 | 400 |
2011/12/08 | 540 | 540 | 535 | 535 | 800 |
2011/12/07 | 538 | 538 | 538 | 538 | 400 |
2011/12/06 | 534 | 539 | 534 | 539 | 900 |
2011/12/05 | 535 | 535 | 534 | 534 | 400 |
2011/12/02 | 532 | 535 | 532 | 535 | 300 |
2011/12/01 | 533 | 540 | 533 | 539 | 600 |
2011/11/30 | 539 | 539 | 539 | 539 | 400 |
2011/11/29 | 530 | 530 | 526 | 526 | 1,200 |
2011/11/28 | 526 | 526 | 526 | 526 | 600 |
2011/11/25 | 536 | 536 | 526 | 526 | 500 |
2011/11/24 | 540 | 540 | 540 | 540 | 100 |
2011/11/22 | 544 | 544 | 544 | 544 | 100 |
2011/11/21 | 544 | 544 | 524 | 544 | 700 |
2011/11/18 | 540 | 540 | 538 | 538 | 1,000 |
2011/11/17 | 540 | 540 | 540 | 540 | 100 |
2011/11/16 | 550 | 550 | 550 | 550 | 100 |
2011/11/15 | 0 | 0 | 0 | 550 | 0 |
2011/11/14 | 558 | 568 | 550 | 550 | 1,200 |
2011/11/11 | 565 | 565 | 558 | 558 | 200 |
2011/11/10 | 552 | 552 | 549 | 549 | 300 |
2011/11/09 | 0 | 0 | 0 | 552 | 0 |
2011/11/08 | 552 | 552 | 552 | 552 | 100 |
2011/11/07 | 560 | 560 | 560 | 560 | 100 |
2011/11/04 | 550 | 560 | 550 | 560 | 800 |
2011/11/02 | 568 | 580 | 560 | 580 | 700 |
2011/11/01 | 567 | 568 | 567 | 568 | 200 |
2011/10/31 | 566 | 567 | 566 | 567 | 400 |
2011/10/28 | 0 | 0 | 0 | 569 | 0 |
2011/10/27 | 569 | 569 | 569 | 569 | 300 |
2011/10/26 | 569 | 570 | 569 | 569 | 600 |
2011/10/25 | 0 | 0 | 0 | 569 | 0 |
2011/10/24 | 570 | 570 | 569 | 569 | 200 |
2011/10/21 | 0 | 0 | 0 | 562 | 0 |
2011/10/20 | 562 | 562 | 562 | 562 | 100 |
2011/10/19 | 560 | 566 | 560 | 566 | 200 |
2011/10/18 | 0 | 0 | 0 | 560 | 0 |
2011/10/17 | 566 | 566 | 560 | 560 | 200 |
2011/10/14 | 563 | 564 | 560 | 560 | 300 |
2011/10/13 | 560 | 560 | 559 | 559 | 200 |
2011/10/12 | 559 | 560 | 559 | 560 | 300 |
2011/10/11 | 559 | 559 | 559 | 559 | 100 |
2011/10/07 | 540 | 549 | 540 | 549 | 500 |
2011/10/06 | 0 | 0 | 0 | 540 | 0 |
2011/10/05 | 537 | 540 | 537 | 540 | 200 |
2011/10/04 | 536 | 536 | 536 | 536 | 500 |
2011/10/03 | 550 | 550 | 550 | 550 | 100 |
2011/09/30 | 545 | 545 | 545 | 545 | 700 |
2011/09/29 | 545 | 545 | 545 | 545 | 100 |
2011/09/28 | 0 | 0 | 0 | 552 | 0 |
2011/09/27 | 536 | 552 | 536 | 552 | 400 |
2011/09/26 | 549 | 549 | 546 | 546 | 900 |
2011/09/22 | 549 | 549 | 549 | 549 | 100 |
2011/09/21 | 540 | 555 | 535 | 535 | 500 |
2011/09/20 | 556 | 556 | 540 | 540 | 400 |
2011/09/16 | 532 | 532 | 532 | 532 | 200 |
2011/09/15 | 554 | 555 | 554 | 555 | 200 |
2011/09/14 | 525 | 525 | 525 | 525 | 300 |
2011/09/13 | 529 | 529 | 528 | 528 | 300 |
2011/09/12 | 553 | 553 | 538 | 538 | 800 |
2011/09/09 | 0 | 0 | 0 | 553 | 0 |
2011/09/08 | 553 | 553 | 553 | 553 | 100 |
2011/09/07 | 540 | 540 | 540 | 540 | 100 |
2011/09/06 | 541 | 541 | 541 | 541 | 400 |
2011/09/05 | 559 | 559 | 543 | 543 | 300 |
2011/09/02 | 556 | 556 | 556 | 556 | 100 |
2011/09/01 | 0 | 0 | 0 | 539 | 0 |
2011/08/31 | 539 | 539 | 539 | 539 | 100 |
2011/08/30 | 550 | 550 | 550 | 550 | 500 |
2011/08/29 | 0 | 0 | 0 | 538 | 0 |
2011/08/26 | 539 | 539 | 538 | 538 | 400 |
2011/08/25 | 539 | 539 | 538 | 538 | 500 |
2011/08/24 | 559 | 559 | 559 | 559 | 100 |
2011/08/23 | 0 | 0 | 0 | 539 | 0 |
2011/08/22 | 539 | 539 | 539 | 539 | 100 |
2011/08/19 | 545 | 545 | 538 | 538 | 400 |
2011/08/18 | 0 | 0 | 0 | 548 | 0 |
2011/08/17 | 548 | 548 | 548 | 548 | 100 |
2011/08/16 | 539 | 539 | 539 | 539 | 100 |
2011/08/15 | 539 | 539 | 539 | 539 | 100 |
2011/08/12 | 538 | 538 | 538 | 538 | 600 |
2011/08/11 | 537 | 538 | 530 | 538 | 400 |
2011/08/10 | 0 | 0 | 0 | 530 | 0 |
2011/08/09 | 522 | 530 | 520 | 530 | 1,000 |
2011/08/08 | 530 | 530 | 530 | 530 | 300 |
2011/08/05 | 533 | 533 | 528 | 528 | 500 |
2011/08/04 | 536 | 536 | 534 | 534 | 200 |
2011/08/03 | 526 | 526 | 526 | 526 | 2,000 |
2011/08/02 | 556 | 556 | 556 | 556 | 100 |
2011/08/01 | 554 | 554 | 554 | 554 | 200 |
2011/07/29 | 570 | 570 | 560 | 560 | 400 |
2011/07/28 | 580 | 580 | 580 | 580 | 1,000 |
2011/07/27 | 564 | 564 | 564 | 564 | 300 |
2011/07/26 | 0 | 0 | 0 | 548 | 0 |
2011/07/25 | 548 | 548 | 548 | 548 | 100 |
2011/07/22 | 547 | 547 | 547 | 547 | 400 |
2011/07/21 | 546 | 547 | 546 | 547 | 300 |
2011/07/20 | 563 | 563 | 547 | 547 | 500 |
2011/07/19 | 547 | 547 | 547 | 547 | 100 |
2011/07/15 | 542 | 547 | 542 | 547 | 400 |
2011/07/14 | 561 | 561 | 559 | 559 | 300 |
2011/07/13 | 569 | 570 | 565 | 565 | 700 |
2011/07/12 | 570 | 570 | 570 | 570 | 200 |
2011/07/11 | 576 | 578 | 576 | 578 | 300 |
2011/07/08 | 576 | 576 | 576 | 576 | 100 |
2011/07/07 | 573 | 575 | 572 | 572 | 300 |
2011/07/06 | 575 | 575 | 573 | 573 | 300 |
2011/07/05 | 580 | 580 | 575 | 575 | 200 |
2011/07/04 | 564 | 578 | 563 | 578 | 1,100 |
2011/07/01 | 565 | 565 | 565 | 565 | 800 |
2011/06/30 | 570 | 570 | 565 | 565 | 600 |
2011/06/29 | 565 | 574 | 565 | 570 | 1,300 |
2011/06/28 | 561 | 575 | 561 | 564 | 7,000 |
2011/06/27 | 634 | 641 | 625 | 641 | 6,800 |
2011/06/24 | 622 | 624 | 622 | 624 | 1,900 |
2011/06/23 | 630 | 630 | 620 | 620 | 4,200 |
2011/06/22 | 614 | 615 | 608 | 615 | 2,200 |
2011/06/21 | 615 | 616 | 615 | 615 | 800 |
2011/06/20 | 615 | 615 | 610 | 614 | 2,200 |
2011/06/17 | 609 | 613 | 609 | 613 | 900 |
2011/06/16 | 603 | 609 | 603 | 609 | 1,100 |
2011/06/15 | 611 | 611 | 610 | 610 | 400 |
2011/06/14 | 610 | 612 | 602 | 611 | 1,400 |
2011/06/13 | 610 | 612 | 610 | 610 | 900 |
2011/06/10 | 609 | 610 | 609 | 609 | 600 |
2011/06/09 | 610 | 611 | 609 | 611 | 400 |
2011/06/08 | 611 | 613 | 611 | 613 | 200 |
2011/06/07 | 610 | 610 | 610 | 610 | 500 |
2011/06/06 | 613 | 613 | 610 | 610 | 700 |
2011/06/03 | 608 | 608 | 608 | 608 | 100 |
2011/06/02 | 0 | 0 | 0 | 614 | 0 |
2011/06/01 | 614 | 614 | 614 | 614 | 100 |
2011/05/31 | 611 | 611 | 610 | 610 | 200 |
2011/05/30 | 601 | 606 | 601 | 601 | 1,200 |
2011/05/27 | 610 | 611 | 600 | 600 | 700 |
2011/05/26 | 607 | 610 | 602 | 602 | 1,200 |
2011/05/25 | 610 | 610 | 600 | 607 | 1,000 |
2011/05/24 | 615 | 615 | 600 | 610 | 1,600 |
2011/05/23 | 620 | 620 | 615 | 615 | 1,200 |
2011/05/20 | 623 | 623 | 619 | 620 | 900 |
2011/05/19 | 624 | 624 | 624 | 624 | 100 |
2011/05/18 | 610 | 620 | 610 | 620 | 1,000 |
2011/05/17 | 610 | 612 | 610 | 612 | 300 |
2011/05/16 | 615 | 619 | 615 | 619 | 400 |
2011/05/13 | 613 | 613 | 613 | 613 | 100 |
2011/05/12 | 618 | 618 | 613 | 613 | 700 |
2011/05/11 | 614 | 614 | 614 | 614 | 600 |
2011/05/10 | 612 | 615 | 612 | 615 | 500 |
2011/05/09 | 608 | 608 | 600 | 600 | 1,300 |
2011/05/06 | 608 | 608 | 603 | 603 | 500 |
2011/05/02 | 600 | 610 | 600 | 608 | 700 |
2011/04/28 | 595 | 597 | 594 | 594 | 1,600 |
2011/04/27 | 576 | 594 | 576 | 594 | 300 |
2011/04/26 | 576 | 585 | 575 | 575 | 2,300 |
2011/04/25 | 576 | 576 | 575 | 575 | 600 |
2011/04/22 | 585 | 585 | 574 | 574 | 200 |
2011/04/21 | 0 | 0 | 0 | 572 | 0 |
2011/04/20 | 573 | 573 | 572 | 572 | 300 |
2011/04/19 | 585 | 586 | 571 | 571 | 800 |
2011/04/18 | 582 | 582 | 575 | 575 | 500 |
2011/04/15 | 594 | 594 | 581 | 581 | 1,100 |
2011/04/14 | 590 | 595 | 574 | 584 | 2,100 |
2011/04/13 | 580 | 590 | 575 | 590 | 2,100 |
2011/04/12 | 581 | 581 | 581 | 581 | 100 |
2011/04/11 | 598 | 598 | 590 | 590 | 500 |
2011/04/08 | 578 | 598 | 578 | 598 | 400 |
2011/04/07 | 577 | 577 | 577 | 577 | 200 |
2011/04/06 | 585 | 599 | 580 | 580 | 1,000 |
2011/04/05 | 600 | 600 | 590 | 590 | 400 |
2011/04/04 | 600 | 600 | 600 | 600 | 500 |
2011/04/01 | 606 | 606 | 600 | 600 | 900 |
2011/03/31 | 0 | 0 | 0 | 620 | 0 |
2011/03/30 | 580 | 620 | 580 | 620 | 1,200 |
2011/03/29 | 580 | 580 | 560 | 560 | 1,400 |
2011/03/28 | 580 | 580 | 580 | 580 | 300 |
2011/03/25 | 585 | 585 | 579 | 579 | 500 |
2011/03/24 | 0 | 0 | 0 | 580 | 0 |
2011/03/23 | 580 | 580 | 580 | 580 | 100 |
2011/03/22 | 595 | 595 | 563 | 563 | 600 |
2011/03/18 | 521 | 565 | 521 | 545 | 2,100 |
2011/03/17 | 540 | 540 | 516 | 516 | 400 |
2011/03/16 | 472 | 506 | 472 | 506 | 1,800 |
2011/03/15 | 550 | 550 | 472 | 549 | 3,100 |
2011/03/14 | 592 | 592 | 570 | 572 | 1,900 |
2011/03/11 | 609 | 609 | 609 | 609 | 100 |
2011/03/10 | 602 | 602 | 599 | 599 | 1,600 |
2011/03/09 | 602 | 603 | 601 | 601 | 600 |
2011/03/08 | 602 | 602 | 602 | 602 | 500 |
2011/03/07 | 610 | 610 | 610 | 610 | 200 |
2011/03/04 | 603 | 605 | 603 | 604 | 600 |
2011/03/03 | 611 | 611 | 605 | 605 | 500 |
2011/03/02 | 619 | 620 | 605 | 605 | 900 |
2011/03/01 | 615 | 618 | 615 | 618 | 200 |
2011/02/28 | 613 | 619 | 594 | 614 | 4,400 |
2011/02/25 | 607 | 613 | 607 | 613 | 200 |
2011/02/24 | 614 | 614 | 607 | 607 | 700 |
2011/02/23 | 600 | 610 | 600 | 610 | 800 |
2011/02/22 | 598 | 600 | 595 | 600 | 700 |
2011/02/21 | 592 | 596 | 589 | 596 | 1,600 |
2011/02/18 | 593 | 593 | 588 | 588 | 400 |
2011/02/17 | 593 | 593 | 588 | 593 | 1,400 |
2011/02/16 | 595 | 595 | 590 | 593 | 1,400 |
2011/02/15 | 596 | 596 | 590 | 595 | 2,200 |
2011/02/14 | 590 | 597 | 590 | 590 | 1,500 |
2011/02/10 | 592 | 592 | 590 | 590 | 1,500 |
2011/02/09 | 593 | 593 | 590 | 590 | 1,300 |
2011/02/08 | 591 | 593 | 590 | 590 | 700 |
2011/02/07 | 597 | 600 | 590 | 590 | 1,200 |
2011/02/04 | 593 | 600 | 590 | 590 | 1,800 |
2011/02/03 | 600 | 600 | 600 | 600 | 1,700 |
2011/02/02 | 597 | 600 | 595 | 595 | 1,100 |
2011/02/01 | 590 | 590 | 590 | 590 | 100 |
2011/01/31 | 598 | 598 | 590 | 591 | 1,700 |
2011/01/28 | 598 | 598 | 598 | 598 | 100 |
2011/01/27 | 595 | 595 | 590 | 590 | 600 |
2011/01/26 | 594 | 595 | 590 | 590 | 1,500 |
2011/01/25 | 591 | 592 | 590 | 590 | 800 |
2011/01/24 | 590 | 595 | 590 | 595 | 300 |
2011/01/21 | 590 | 590 | 590 | 590 | 600 |
2011/01/20 | 595 | 595 | 590 | 590 | 2,000 |
2011/01/19 | 604 | 604 | 598 | 598 | 1,300 |
2011/01/18 | 605 | 605 | 588 | 590 | 2,000 |
2011/01/17 | 605 | 605 | 605 | 605 | 500 |
2011/01/14 | 595 | 605 | 590 | 605 | 900 |
2011/01/13 | 600 | 600 | 590 | 590 | 500 |
2011/01/12 | 602 | 610 | 600 | 600 | 500 |
2011/01/11 | 620 | 620 | 600 | 600 | 900 |
2011/01/07 | 594 | 620 | 590 | 620 | 1,700 |
2011/01/06 | 600 | 600 | 600 | 600 | 200 |
2011/01/05 | 604 | 604 | 604 | 604 | 100 |
2011/01/04 | 604 | 604 | 604 | 604 | 500 |