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 |
---|---|---|---|---|---|
2013/12/30 | 910 | 915 | 910 | 915 | 1,500 |
2013/12/27 | 910 | 911 | 905 | 905 | 2,100 |
2013/12/26 | 903 | 910 | 903 | 910 | 600 |
2013/12/25 | 904 | 905 | 899 | 899 | 2,100 |
2013/12/24 | 902 | 905 | 901 | 902 | 2,300 |
2013/12/20 | 900 | 905 | 900 | 902 | 1,400 |
2013/12/19 | 906 | 906 | 902 | 902 | 800 |
2013/12/18 | 905 | 906 | 905 | 906 | 1,100 |
2013/12/17 | 910 | 913 | 908 | 913 | 1,100 |
2013/12/16 | 908 | 915 | 908 | 915 | 2,000 |
2013/12/13 | 911 | 916 | 905 | 906 | 1,800 |
2013/12/12 | 915 | 915 | 911 | 911 | 400 |
2013/12/11 | 915 | 915 | 911 | 911 | 500 |
2013/12/10 | 916 | 916 | 913 | 916 | 2,100 |
2013/12/09 | 916 | 916 | 915 | 916 | 900 |
2013/12/06 | 918 | 918 | 917 | 918 | 700 |
2013/12/05 | 908 | 908 | 908 | 908 | 400 |
2013/12/04 | 920 | 920 | 908 | 908 | 2,000 |
2013/12/03 | 920 | 920 | 918 | 919 | 4,000 |
2013/12/02 | 925 | 925 | 918 | 923 | 1,200 |
2013/11/29 | 907 | 917 | 907 | 917 | 200 |
2013/11/28 | 905 | 907 | 905 | 907 | 1,400 |
2013/11/26 | 908 | 910 | 905 | 910 | 700 |
2013/11/25 | 908 | 909 | 908 | 908 | 1,100 |
2013/11/22 | 905 | 908 | 905 | 907 | 300 |
2013/11/21 | 900 | 905 | 899 | 905 | 900 |
2013/11/20 | 895 | 900 | 895 | 900 | 1,800 |
2013/11/19 | 892 | 899 | 892 | 899 | 600 |
2013/11/18 | 900 | 900 | 899 | 900 | 1,000 |
2013/11/15 | 894 | 899 | 894 | 899 | 200 |
2013/11/14 | 895 | 895 | 895 | 895 | 500 |
2013/11/13 | 892 | 892 | 892 | 892 | 600 |
2013/11/12 | 900 | 900 | 896 | 896 | 900 |
2013/11/11 | 898 | 898 | 895 | 895 | 300 |
2013/11/07 | 899 | 899 | 898 | 898 | 700 |
2013/11/06 | 900 | 900 | 899 | 899 | 500 |
2013/11/05 | 900 | 900 | 899 | 900 | 300 |
2013/11/01 | 900 | 903 | 900 | 903 | 400 |
2013/10/31 | 904 | 904 | 890 | 902 | 500 |
2013/10/30 | 891 | 900 | 891 | 891 | 800 |
2013/10/29 | 900 | 904 | 892 | 892 | 1,300 |
2013/10/28 | 899 | 900 | 890 | 900 | 1,400 |
2013/10/25 | 891 | 899 | 891 | 899 | 500 |
2013/10/24 | 888 | 888 | 888 | 888 | 600 |
2013/10/23 | 892 | 892 | 892 | 892 | 100 |
2013/10/22 | 892 | 898 | 892 | 898 | 200 |
2013/10/21 | 891 | 892 | 891 | 892 | 300 |
2013/10/17 | 888 | 888 | 888 | 888 | 100 |
2013/10/16 | 890 | 890 | 890 | 890 | 300 |
2013/10/15 | 898 | 898 | 898 | 898 | 100 |
2013/10/11 | 888 | 888 | 888 | 888 | 100 |
2013/10/10 | 883 | 897 | 883 | 890 | 300 |
2013/10/09 | 890 | 890 | 882 | 882 | 200 |
2013/10/08 | 898 | 898 | 888 | 888 | 1,000 |
2013/10/07 | 887 | 887 | 886 | 886 | 200 |
2013/10/04 | 886 | 888 | 885 | 885 | 400 |
2013/10/03 | 890 | 890 | 887 | 887 | 200 |
2013/10/02 | 892 | 896 | 892 | 896 | 700 |
2013/10/01 | 892 | 892 | 890 | 890 | 300 |
2013/09/30 | 890 | 891 | 875 | 889 | 1,800 |
2013/09/27 | 895 | 895 | 894 | 894 | 1,000 |
2013/09/26 | 873 | 889 | 873 | 889 | 3,100 |
2013/09/25 | 920 | 923 | 919 | 923 | 4,400 |
2013/09/24 | 920 | 920 | 918 | 918 | 4,200 |
2013/09/20 | 918 | 920 | 915 | 920 | 3,000 |
2013/09/19 | 919 | 920 | 919 | 920 | 1,800 |
2013/09/18 | 920 | 920 | 917 | 919 | 1,900 |
2013/09/17 | 920 | 924 | 919 | 924 | 2,600 |
2013/09/13 | 917 | 920 | 916 | 918 | 2,200 |
2013/09/12 | 915 | 916 | 915 | 915 | 800 |
2013/09/11 | 907 | 913 | 907 | 913 | 500 |
2013/09/10 | 897 | 907 | 897 | 907 | 1,400 |
2013/09/09 | 900 | 904 | 897 | 897 | 1,300 |
2013/09/06 | 900 | 900 | 899 | 899 | 300 |
2013/09/05 | 897 | 900 | 897 | 900 | 200 |
2013/09/03 | 896 | 898 | 896 | 898 | 300 |
2013/09/02 | 879 | 898 | 879 | 898 | 1,000 |
2013/08/30 | 873 | 885 | 873 | 885 | 300 |
2013/08/29 | 887 | 887 | 870 | 870 | 3,900 |
2013/08/28 | 882 | 885 | 880 | 880 | 400 |
2013/08/27 | 888 | 902 | 872 | 885 | 4,100 |
2013/08/26 | 905 | 905 | 890 | 890 | 2,300 |
2013/08/23 | 906 | 914 | 886 | 905 | 3,500 |
2013/08/22 | 905 | 905 | 891 | 900 | 1,600 |
2013/08/21 | 915 | 915 | 897 | 905 | 1,300 |
2013/08/20 | 913 | 913 | 910 | 910 | 200 |
2013/08/19 | 905 | 913 | 905 | 913 | 200 |
2013/08/16 | 912 | 912 | 912 | 912 | 100 |
2013/08/15 | 915 | 915 | 895 | 895 | 4,200 |
2013/08/14 | 915 | 915 | 909 | 915 | 1,100 |
2013/08/13 | 915 | 915 | 909 | 909 | 200 |
2013/08/12 | 915 | 915 | 910 | 910 | 600 |
2013/08/09 | 914 | 915 | 914 | 915 | 400 |
2013/08/08 | 915 | 915 | 902 | 914 | 400 |
2013/08/07 | 915 | 915 | 901 | 901 | 600 |
2013/08/06 | 910 | 915 | 910 | 915 | 1,300 |
2013/08/05 | 915 | 915 | 915 | 915 | 700 |
2013/08/02 | 915 | 915 | 915 | 915 | 100 |
2013/08/01 | 897 | 914 | 892 | 914 | 600 |
2013/07/31 | 915 | 915 | 897 | 897 | 300 |
2013/07/30 | 900 | 900 | 890 | 890 | 800 |
2013/07/29 | 925 | 925 | 880 | 914 | 3,800 |
2013/07/26 | 915 | 915 | 914 | 914 | 800 |
2013/07/25 | 922 | 924 | 915 | 915 | 1,800 |
2013/07/24 | 920 | 920 | 920 | 920 | 700 |
2013/07/23 | 920 | 920 | 920 | 920 | 1,200 |
2013/07/22 | 920 | 920 | 920 | 920 | 1,100 |
2013/07/19 | 922 | 922 | 913 | 913 | 400 |
2013/07/18 | 913 | 920 | 913 | 920 | 1,300 |
2013/07/17 | 920 | 920 | 920 | 920 | 100 |
2013/07/16 | 915 | 920 | 915 | 920 | 200 |
2013/07/12 | 915 | 915 | 915 | 915 | 200 |
2013/07/11 | 923 | 923 | 915 | 915 | 700 |
2013/07/10 | 914 | 920 | 914 | 920 | 300 |
2013/07/09 | 919 | 920 | 919 | 920 | 600 |
2013/07/08 | 920 | 920 | 907 | 907 | 1,300 |
2013/07/05 | 915 | 915 | 910 | 915 | 400 |
2013/07/04 | 910 | 915 | 910 | 915 | 300 |
2013/07/03 | 909 | 910 | 909 | 910 | 300 |
2013/07/02 | 921 | 921 | 909 | 909 | 1,100 |
2013/07/01 | 871 | 908 | 871 | 908 | 1,600 |
2013/06/28 | 886 | 898 | 886 | 898 | 900 |
2013/06/27 | 890 | 890 | 890 | 890 | 400 |
2013/06/26 | 890 | 890 | 890 | 890 | 400 |
2013/06/25 | 890 | 890 | 890 | 890 | 400 |
2013/06/24 | 870 | 889 | 870 | 889 | 600 |
2013/06/21 | 869 | 880 | 861 | 861 | 800 |
2013/06/20 | 860 | 879 | 860 | 879 | 700 |
2013/06/19 | 865 | 865 | 865 | 865 | 100 |
2013/06/18 | 851 | 874 | 851 | 874 | 600 |
2013/06/17 | 841 | 876 | 841 | 876 | 900 |
2013/06/14 | 841 | 841 | 841 | 841 | 100 |
2013/06/13 | 849 | 853 | 845 | 849 | 600 |
2013/06/11 | 834 | 834 | 834 | 834 | 100 |
2013/06/10 | 810 | 834 | 810 | 834 | 800 |
2013/06/07 | 879 | 879 | 801 | 806 | 2,000 |
2013/06/06 | 888 | 888 | 881 | 881 | 400 |
2013/06/05 | 888 | 888 | 886 | 888 | 300 |
2013/06/04 | 895 | 895 | 888 | 888 | 1,000 |
2013/06/03 | 903 | 903 | 895 | 895 | 1,200 |
2013/05/31 | 903 | 903 | 903 | 903 | 100 |
2013/05/29 | 900 | 919 | 896 | 919 | 900 |
2013/05/28 | 900 | 900 | 896 | 896 | 500 |
2013/05/27 | 910 | 910 | 900 | 900 | 1,100 |
2013/05/24 | 921 | 921 | 900 | 910 | 1,900 |
2013/05/23 | 928 | 928 | 921 | 921 | 900 |
2013/05/22 | 928 | 928 | 925 | 928 | 800 |
2013/05/21 | 930 | 930 | 920 | 928 | 1,600 |
2013/05/20 | 910 | 931 | 910 | 920 | 1,200 |
2013/05/17 | 895 | 910 | 895 | 910 | 700 |
2013/05/16 | 899 | 900 | 897 | 897 | 1,000 |
2013/05/15 | 909 | 910 | 898 | 899 | 1,600 |
2013/05/14 | 912 | 912 | 910 | 910 | 1,000 |
2013/05/13 | 905 | 912 | 900 | 912 | 2,000 |
2013/05/10 | 905 | 905 | 900 | 905 | 1,700 |
2013/05/09 | 905 | 913 | 905 | 905 | 1,000 |
2013/05/08 | 909 | 910 | 905 | 905 | 800 |
2013/05/07 | 913 | 913 | 898 | 898 | 900 |
2013/05/02 | 891 | 901 | 891 | 898 | 1,000 |
2013/05/01 | 896 | 896 | 893 | 893 | 1,100 |
2013/04/30 | 895 | 895 | 891 | 895 | 1,000 |
2013/04/26 | 890 | 891 | 890 | 891 | 400 |
2013/04/25 | 883 | 883 | 881 | 881 | 500 |
2013/04/24 | 884 | 894 | 873 | 879 | 1,200 |
2013/04/23 | 882 | 894 | 881 | 894 | 700 |
2013/04/22 | 884 | 884 | 881 | 881 | 600 |
2013/04/19 | 885 | 898 | 882 | 882 | 1,100 |
2013/04/17 | 872 | 885 | 869 | 885 | 900 |
2013/04/16 | 872 | 872 | 870 | 872 | 600 |
2013/04/15 | 873 | 878 | 870 | 872 | 700 |
2013/04/12 | 878 | 878 | 878 | 878 | 100 |
2013/04/11 | 880 | 880 | 877 | 877 | 400 |
2013/04/10 | 900 | 900 | 877 | 877 | 300 |
2013/04/09 | 887 | 900 | 864 | 900 | 2,300 |
2013/04/08 | 879 | 889 | 862 | 862 | 1,000 |
2013/04/05 | 892 | 896 | 860 | 860 | 1,800 |
2013/04/04 | 879 | 892 | 879 | 892 | 700 |
2013/04/03 | 888 | 888 | 865 | 865 | 300 |
2013/04/02 | 874 | 890 | 870 | 888 | 900 |
2013/04/01 | 885 | 885 | 874 | 874 | 1,000 |
2013/03/29 | 900 | 900 | 875 | 875 | 1,300 |
2013/03/28 | 881 | 882 | 880 | 882 | 800 |
2013/03/27 | 890 | 890 | 870 | 880 | 1,500 |
2013/03/26 | 947 | 947 | 918 | 928 | 4,000 |
2013/03/25 | 919 | 947 | 918 | 947 | 1,300 |
2013/03/22 | 926 | 927 | 919 | 920 | 2,900 |
2013/03/21 | 931 | 935 | 925 | 927 | 1,300 |
2013/03/19 | 930 | 936 | 930 | 936 | 500 |
2013/03/18 | 938 | 959 | 930 | 930 | 2,600 |
2013/03/15 | 925 | 950 | 924 | 938 | 4,700 |
2013/03/14 | 926 | 926 | 920 | 925 | 1,600 |
2013/03/13 | 942 | 942 | 925 | 926 | 1,000 |
2013/03/12 | 948 | 948 | 938 | 942 | 1,200 |
2013/03/11 | 954 | 954 | 948 | 948 | 4,300 |
2013/03/08 | 950 | 953 | 948 | 953 | 1,300 |
2013/03/07 | 944 | 949 | 920 | 949 | 1,300 |
2013/03/06 | 866 | 948 | 866 | 948 | 2,500 |
2013/03/05 | 857 | 865 | 857 | 865 | 1,100 |
2013/03/04 | 848 | 855 | 848 | 855 | 2,800 |
2013/03/01 | 848 | 848 | 835 | 848 | 300 |
2013/02/28 | 841 | 848 | 833 | 848 | 1,200 |
2013/02/27 | 835 | 849 | 835 | 840 | 900 |
2013/02/26 | 834 | 845 | 833 | 845 | 1,700 |
2013/02/25 | 813 | 833 | 813 | 833 | 1,000 |
2013/02/22 | 834 | 834 | 813 | 813 | 900 |
2013/02/21 | 809 | 834 | 809 | 834 | 1,000 |
2013/02/20 | 825 | 825 | 809 | 809 | 400 |
2013/02/19 | 825 | 825 | 825 | 825 | 200 |
2013/02/18 | 805 | 830 | 805 | 830 | 500 |
2013/02/15 | 816 | 816 | 815 | 815 | 300 |
2013/02/14 | 816 | 816 | 816 | 816 | 200 |
2013/02/13 | 800 | 839 | 800 | 839 | 3,500 |
2013/02/12 | 800 | 808 | 799 | 805 | 2,000 |
2013/02/08 | 801 | 801 | 800 | 800 | 1,200 |
2013/02/07 | 801 | 801 | 800 | 801 | 300 |
2013/02/06 | 801 | 801 | 800 | 801 | 1,200 |
2013/02/05 | 801 | 802 | 801 | 801 | 800 |
2013/02/04 | 802 | 802 | 802 | 802 | 400 |
2013/02/01 | 803 | 805 | 803 | 805 | 600 |
2013/01/31 | 796 | 800 | 796 | 800 | 600 |
2013/01/30 | 797 | 798 | 797 | 798 | 200 |
2013/01/29 | 798 | 798 | 797 | 798 | 800 |
2013/01/28 | 798 | 799 | 798 | 798 | 1,600 |
2013/01/25 | 798 | 798 | 798 | 798 | 400 |
2013/01/24 | 797 | 798 | 797 | 798 | 500 |
2013/01/23 | 798 | 798 | 797 | 798 | 700 |
2013/01/22 | 799 | 800 | 798 | 798 | 1,400 |
2013/01/21 | 786 | 798 | 786 | 798 | 700 |
2013/01/18 | 791 | 791 | 782 | 782 | 900 |
2013/01/17 | 795 | 795 | 776 | 795 | 300 |
2013/01/16 | 774 | 774 | 774 | 774 | 100 |
2013/01/15 | 756 | 765 | 756 | 765 | 1,300 |
2013/01/11 | 752 | 754 | 752 | 754 | 700 |
2013/01/10 | 748 | 752 | 748 | 752 | 900 |
2013/01/09 | 745 | 750 | 745 | 748 | 2,000 |
2013/01/08 | 751 | 751 | 748 | 748 | 1,700 |
2013/01/07 | 750 | 751 | 750 | 751 | 500 |
2013/01/04 | 750 | 750 | 742 | 750 | 1,400 |