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
2016/12/30 971 971 971 971 200
2016/12/29 970 971 970 971 400
2016/12/28 968 968 968 968 1,300
2016/12/27 974 974 968 968 3,900
2016/12/26 973 974 973 974 500
2016/12/22 974 974 973 973 600
2016/12/21 974 981 974 981 1,100
2016/12/20 972 974 972 974 800
2016/12/19 970 974 970 972 3,300
2016/12/16 972 974 968 972 4,200
2016/12/15 974 974 970 974 900
2016/12/14 975 975 971 971 1,000
2016/12/13 972 972 969 972 2,400
2016/12/12 967 972 967 972 4,100
2016/12/09 969 971 968 968 3,700
2016/12/08 968 968 968 968 900
2016/12/07 976 978 970 973 1,200
2016/12/06 980 980 965 976 4,300
2016/12/05 978 978 971 975 2,800
2016/12/02 980 980 978 978 300
2016/12/01 984 984 982 983 400
2016/11/30 984 984 975 975 800
2016/11/29 976 976 976 976 100
2016/11/28 974 982 974 975 1,500
2016/11/25 976 976 974 974 400
2016/11/24 981 985 975 985 1,700
2016/11/22 972 980 972 980 1,600
2016/11/21 979 980 979 980 800
2016/11/18 979 979 977 977 600
2016/11/17 979 979 979 979 200
2016/11/16 972 979 972 979 800
2016/11/15 974 974 974 974 200
2016/11/14 971 973 971 972 1,000
2016/11/11 978 985 971 971 1,800
2016/11/10 961 975 961 975 1,100
2016/11/09 975 976 962 962 2,400
2016/11/08 975 975 975 975 300
2016/11/07 975 975 975 975 600
2016/11/04 976 977 975 975 1,600
2016/11/02 977 980 977 978 1,800
2016/11/01 976 976 976 976 200
2016/10/31 978 978 977 977 500
2016/10/28 978 978 977 977 400
2016/10/27 978 978 977 977 600
2016/10/26 976 979 976 976 1,000
2016/10/25 978 978 976 976 700
2016/10/24 976 976 975 975 9,200
2016/10/21 971 971 970 971 2,300
2016/10/20 977 977 977 977 500
2016/10/19 970 970 968 968 700
2016/10/18 968 970 968 970 400
2016/10/17 967 970 967 970 700
2016/10/14 971 971 967 967 500
2016/10/13 973 973 970 973 2,200
2016/10/12 971 971 971 971 500
2016/10/11 973 977 973 977 800
2016/10/07 970 973 970 973 2,100
2016/10/06 970 975 970 973 1,300
2016/10/05 970 971 969 971 1,100
2016/10/04 976 979 967 970 1,400
2016/10/03 976 976 976 976 100
2016/09/30 971 978 971 976 800
2016/09/29 966 975 966 975 1,000
2016/09/28 965 973 955 973 2,600
2016/09/27 994 1,002 988 1,002 2,800
2016/09/26 996 996 984 994 3,400
2016/09/23 996 997 983 983 1,800
2016/09/21 995 996 990 996 1,400
2016/09/20 990 990 980 980 2,200
2016/09/16 990 990 985 990 500
2016/09/15 990 990 987 987 500
2016/09/14 987 990 987 990 1,300
2016/09/13 988 989 988 989 300
2016/09/12 981 983 981 983 500
2016/09/09 985 985 985 985 1,000
2016/09/08 988 988 986 986 300
2016/09/07 986 989 986 988 2,200
2016/09/06 984 984 984 984 100
2016/09/05 992 992 985 991 300
2016/09/02 975 982 975 982 200
2016/09/01 983 1,019 977 983 900
2016/08/31 967 969 967 968 2,300
2016/08/30 978 984 978 979 1,500
2016/08/29 980 1,048 980 1,021 1,900
2016/08/26 973 980 973 980 1,300
2016/08/25 971 973 971 973 200
2016/08/24 970 970 968 968 300
2016/08/23 969 969 969 969 100
2016/08/22 967 970 967 970 800
2016/08/19 967 969 967 969 500
2016/08/18 969 969 966 966 2,400
2016/08/17 968 975 968 975 1,100
2016/08/16 968 972 968 972 200
2016/08/15 970 970 970 970 100
2016/08/12 963 969 963 966 800
2016/08/10 965 965 963 963 300
2016/08/09 972 972 960 961 2,400
2016/08/05 973 973 973 973 200
2016/08/04 971 973 965 973 700
2016/08/03 964 964 964 964 100
2016/08/02 961 967 961 962 2,500
2016/08/01 985 985 965 965 1,300
2016/07/29 985 985 985 985 500
2016/07/28 977 987 977 977 1,500
2016/07/27 975 975 975 975 400
2016/07/25 983 983 973 973 2,100
2016/07/22 974 983 968 983 800
2016/07/21 975 975 974 974 200
2016/07/20 978 981 975 975 1,900
2016/07/19 979 979 978 978 200
2016/07/15 966 979 965 979 1,200
2016/07/14 976 980 976 977 1,400
2016/07/13 976 976 976 976 200
2016/07/12 975 975 965 965 200
2016/07/11 977 977 960 962 1,700
2016/07/08 964 964 962 962 1,600
2016/07/07 964 968 964 965 900
2016/07/06 963 978 963 963 300
2016/07/05 975 975 975 975 200
2016/07/04 962 975 962 975 300
2016/07/01 967 973 960 973 1,200
2016/06/30 961 967 961 967 1,100
2016/06/29 960 960 960 960 1,500
2016/06/28 961 963 960 960 1,200
2016/06/27 959 960 959 960 1,600
2016/06/24 977 977 959 959 2,700
2016/06/23 965 978 965 978 200
2016/06/22 967 970 966 966 600
2016/06/21 981 981 961 965 800
2016/06/20 965 982 965 981 300
2016/06/17 966 966 966 966 100
2016/06/16 970 970 967 967 700
2016/06/15 968 968 968 968 400
2016/06/14 974 980 973 975 2,200
2016/06/13 980 980 974 975 1,300
2016/06/10 980 980 980 980 800
2016/06/09 980 980 979 980 300
2016/06/08 980 980 980 980 200
2016/06/07 978 980 978 980 600
2016/06/06 980 980 977 977 900
2016/06/03 980 980 980 980 1,300
2016/06/02 981 988 980 980 300
2016/06/01 989 989 980 984 800
2016/05/31 990 990 989 989 700
2016/05/30 989 989 976 989 500
2016/05/27 974 974 973 973 500
2016/05/26 973 973 973 973 200
2016/05/25 966 975 966 970 800
2016/05/24 965 974 965 965 900
2016/05/23 964 971 964 965 1,200
2016/05/20 970 970 970 970 200
2016/05/19 962 962 962 962 200
2016/05/17 989 989 963 971 1,100
2016/05/16 970 990 970 989 700
2016/05/13 979 979 970 970 400
2016/05/12 974 974 957 957 2,300
2016/05/11 980 980 973 974 1,200
2016/05/10 965 974 965 974 1,000
2016/05/09 961 961 961 961 300
2016/05/02 970 970 965 965 600
2016/04/28 987 987 972 972 1,100
2016/04/27 969 969 969 969 100
2016/04/26 968 968 968 968 100
2016/04/25 968 968 968 968 100
2016/04/22 970 970 968 968 300
2016/04/21 969 969 968 968 200
2016/04/20 965 965 965 965 200
2016/04/19 987 987 965 965 900
2016/04/18 962 962 957 962 1,500
2016/04/15 962 962 962 962 100
2016/04/14 970 970 962 962 300
2016/04/13 966 966 959 959 400
2016/04/12 958 958 958 958 200
2016/04/11 989 989 960 960 600
2016/04/08 957 960 957 960 400
2016/04/06 959 959 959 959 300
2016/04/05 980 980 970 974 800
2016/04/04 970 980 970 980 1,300
2016/04/01 976 977 975 976 900
2016/03/31 975 983 975 983 600
2016/03/30 985 985 969 970 700
2016/03/29 948 985 940 985 2,300
2016/03/28 1,020 1,030 1,004 1,021 6,400
2016/03/25 1,030 1,030 1,001 1,020 1,600
2016/03/24 999 1,005 999 1,005 2,600
2016/03/23 997 1,000 996 1,000 2,000
2016/03/22 994 999 994 997 2,100
2016/03/18 1,000 1,000 993 1,000 2,000
2016/03/17 1,002 1,002 997 999 900
2016/03/16 1,003 1,003 998 998 1,300
2016/03/15 1,000 1,006 986 1,006 2,200
2016/03/14 999 1,000 998 1,000 3,100
2016/03/11 982 998 982 998 1,700
2016/03/10 977 993 977 993 1,100
2016/03/09 971 977 971 977 500
2016/03/08 997 997 988 988 700
2016/03/07 985 992 980 980 4,000
2016/03/03 990 990 985 985 400
2016/03/02 995 996 990 990 700
2016/03/01 990 990 985 990 700
2016/02/29 996 996 988 988 500
2016/02/26 987 996 987 996 1,300
2016/02/25 973 987 968 987 2,400
2016/02/24 970 984 970 984 300
2016/02/22 987 987 969 969 700
2016/02/19 970 987 970 987 400
2016/02/18 970 970 964 969 800
2016/02/17 954 954 951 951 300
2016/02/16 987 987 972 972 300
2016/02/15 946 987 946 987 2,200
2016/02/12 947 949 933 945 4,500
2016/02/10 990 990 954 955 1,000
2016/02/09 976 988 965 988 1,600
2016/02/08 984 984 984 984 1,300
2016/02/05 997 997 986 986 500
2016/02/04 986 998 985 998 400
2016/02/03 985 986 983 986 1,300
2016/02/02 1,000 1,000 995 995 800
2016/02/01 1,002 1,004 992 993 1,300
2016/01/29 989 992 989 992 600
2016/01/28 989 989 983 989 300
2016/01/27 966 985 965 985 900
2016/01/26 972 972 966 967 1,000
2016/01/25 960 971 958 971 1,300
2016/01/22 960 960 958 958 2,500
2016/01/21 955 966 955 965 3,400
2016/01/20 974 978 960 960 2,500
2016/01/19 971 986 970 970 1,100
2016/01/18 967 1,011 967 968 2,100
2016/01/15 990 999 965 999 1,100
2016/01/14 995 995 975 975 4,600
2016/01/13 999 999 999 999 100
2016/01/12 1,001 1,001 997 997 4,800
2016/01/08 1,000 1,000 995 1,000 1,500
2016/01/07 1,000 1,011 999 1,000 1,600
2016/01/06 1,000 1,000 1,000 1,000 800
2016/01/05 1,000 1,012 999 1,007 2,300
2016/01/04 1,000 1,001 1,000 1,001 2,300

このページの先頭へ