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 |
---|---|---|---|---|---|
2018/12/28 | 769 | 801 | 750 | 783 | 11,200 |
2018/12/27 | 800 | 800 | 760 | 778 | 5,900 |
2018/12/26 | 718 | 763 | 718 | 740 | 5,800 |
2018/12/25 | 691 | 720 | 691 | 711 | 30,700 |
2018/12/21 | 808 | 809 | 795 | 796 | 14,600 |
2018/12/20 | 820 | 828 | 810 | 810 | 7,500 |
2018/12/19 | 835 | 835 | 820 | 821 | 2,500 |
2018/12/18 | 839 | 839 | 821 | 824 | 6,500 |
2018/12/17 | 840 | 840 | 836 | 836 | 800 |
2018/12/14 | 832 | 833 | 829 | 830 | 2,700 |
2018/12/13 | 830 | 835 | 830 | 833 | 5,600 |
2018/12/12 | 834 | 835 | 831 | 835 | 3,800 |
2018/12/11 | 845 | 848 | 833 | 833 | 2,500 |
2018/12/10 | 841 | 841 | 838 | 841 | 2,400 |
2018/12/07 | 839 | 850 | 839 | 850 | 1,400 |
2018/12/06 | 842 | 847 | 833 | 833 | 3,700 |
2018/12/05 | 842 | 849 | 840 | 849 | 4,500 |
2018/12/04 | 856 | 856 | 847 | 847 | 2,700 |
2018/12/03 | 860 | 860 | 844 | 847 | 4,900 |
2018/11/30 | 845 | 852 | 845 | 852 | 1,900 |
2018/11/29 | 850 | 850 | 842 | 845 | 3,000 |
2018/11/28 | 849 | 849 | 836 | 842 | 3,500 |
2018/11/27 | 845 | 850 | 836 | 850 | 7,400 |
2018/11/26 | 849 | 849 | 842 | 845 | 1,800 |
2018/11/22 | 834 | 849 | 834 | 840 | 2,100 |
2018/11/21 | 840 | 853 | 830 | 850 | 2,900 |
2018/11/20 | 845 | 845 | 840 | 841 | 1,500 |
2018/11/19 | 855 | 855 | 830 | 846 | 3,300 |
2018/11/16 | 842 | 842 | 830 | 841 | 3,700 |
2018/11/15 | 841 | 848 | 840 | 842 | 3,100 |
2018/11/14 | 851 | 854 | 851 | 853 | 1,000 |
2018/11/13 | 825 | 854 | 825 | 854 | 6,100 |
2018/11/12 | 852 | 860 | 838 | 855 | 3,600 |
2018/11/09 | 845 | 852 | 842 | 842 | 3,400 |
2018/11/08 | 840 | 851 | 837 | 846 | 3,300 |
2018/11/07 | 836 | 839 | 836 | 839 | 2,600 |
2018/11/06 | 838 | 838 | 834 | 836 | 2,800 |
2018/11/05 | 839 | 851 | 826 | 836 | 2,600 |
2018/11/02 | 824 | 838 | 822 | 838 | 1,800 |
2018/11/01 | 839 | 840 | 823 | 823 | 1,600 |
2018/10/31 | 815 | 839 | 814 | 839 | 3,700 |
2018/10/30 | 805 | 818 | 805 | 818 | 3,900 |
2018/10/29 | 822 | 822 | 806 | 815 | 15,400 |
2018/10/26 | 834 | 834 | 827 | 827 | 6,000 |
2018/10/25 | 840 | 840 | 827 | 833 | 13,400 |
2018/10/24 | 841 | 850 | 841 | 841 | 2,500 |
2018/10/23 | 845 | 845 | 840 | 840 | 3,800 |
2018/10/22 | 848 | 848 | 845 | 845 | 4,200 |
2018/10/19 | 857 | 857 | 850 | 851 | 1,100 |
2018/10/18 | 850 | 857 | 849 | 857 | 1,400 |
2018/10/17 | 843 | 850 | 843 | 850 | 2,200 |
2018/10/16 | 850 | 850 | 843 | 843 | 3,400 |
2018/10/15 | 860 | 860 | 848 | 848 | 3,300 |
2018/10/12 | 864 | 868 | 849 | 849 | 3,800 |
2018/10/11 | 848 | 873 | 843 | 860 | 5,500 |
2018/10/10 | 870 | 875 | 854 | 875 | 5,100 |
2018/10/09 | 864 | 864 | 848 | 850 | 8,300 |
2018/10/05 | 861 | 864 | 861 | 864 | 1,400 |
2018/10/04 | 865 | 870 | 861 | 861 | 3,200 |
2018/10/03 | 862 | 865 | 862 | 865 | 1,100 |
2018/10/02 | 865 | 865 | 861 | 862 | 3,800 |
2018/10/01 | 864 | 865 | 864 | 865 | 2,000 |
2018/09/28 | 864 | 866 | 863 | 865 | 3,100 |
2018/09/27 | 869 | 884 | 861 | 866 | 9,300 |
2018/09/26 | 861 | 874 | 860 | 866 | 25,100 |
2018/09/25 | 898 | 910 | 898 | 910 | 30,500 |
2018/09/21 | 892 | 899 | 891 | 899 | 8,700 |
2018/09/20 | 898 | 899 | 891 | 891 | 6,900 |
2018/09/19 | 893 | 899 | 891 | 897 | 5,100 |
2018/09/18 | 888 | 897 | 888 | 891 | 10,700 |
2018/09/14 | 888 | 889 | 883 | 886 | 2,400 |
2018/09/13 | 880 | 889 | 880 | 888 | 4,100 |
2018/09/12 | 882 | 882 | 878 | 880 | 3,000 |
2018/09/11 | 878 | 883 | 876 | 878 | 3,700 |
2018/09/10 | 879 | 880 | 877 | 878 | 8,500 |
2018/09/07 | 879 | 880 | 868 | 876 | 5,800 |
2018/09/06 | 876 | 879 | 870 | 879 | 5,800 |
2018/09/05 | 878 | 878 | 873 | 876 | 3,100 |
2018/09/04 | 876 | 880 | 875 | 877 | 5,500 |
2018/09/03 | 880 | 880 | 869 | 875 | 5,300 |
2018/08/31 | 887 | 887 | 870 | 870 | 6,500 |
2018/08/30 | 860 | 889 | 860 | 882 | 14,400 |
2018/08/29 | 853 | 860 | 849 | 860 | 12,200 |
2018/08/28 | 848 | 850 | 848 | 848 | 8,700 |
2018/08/27 | 842 | 847 | 842 | 847 | 13,500 |
2018/08/24 | 839 | 841 | 838 | 841 | 12,200 |
2018/08/23 | 837 | 839 | 836 | 839 | 19,800 |
2018/08/22 | 840 | 840 | 833 | 835 | 50,100 |
2018/08/21 | 910 | 910 | 862 | 863 | 14,700 |
2018/08/20 | 909 | 914 | 909 | 911 | 3,700 |
2018/08/17 | 914 | 914 | 901 | 909 | 8,800 |
2018/08/16 | 919 | 919 | 911 | 915 | 1,300 |
2018/08/15 | 914 | 919 | 907 | 919 | 4,000 |
2018/08/14 | 909 | 915 | 909 | 915 | 3,600 |
2018/08/13 | 913 | 916 | 905 | 911 | 8,700 |
2018/08/10 | 913 | 916 | 912 | 913 | 6,400 |
2018/08/09 | 925 | 925 | 914 | 916 | 9,400 |
2018/08/08 | 930 | 930 | 926 | 928 | 2,500 |
2018/08/07 | 925 | 934 | 925 | 930 | 3,600 |
2018/08/06 | 923 | 925 | 922 | 925 | 2,900 |
2018/08/03 | 917 | 927 | 917 | 923 | 2,100 |
2018/08/02 | 919 | 921 | 918 | 919 | 1,600 |
2018/08/01 | 914 | 937 | 913 | 919 | 5,600 |
2018/07/31 | 918 | 918 | 903 | 914 | 5,700 |
2018/07/30 | 920 | 920 | 908 | 911 | 3,700 |
2018/07/27 | 919 | 919 | 914 | 917 | 600 |
2018/07/26 | 917 | 918 | 910 | 912 | 4,800 |
2018/07/25 | 918 | 922 | 916 | 916 | 2,000 |
2018/07/24 | 922 | 922 | 910 | 918 | 4,800 |
2018/07/23 | 916 | 925 | 910 | 924 | 2,800 |
2018/07/20 | 920 | 922 | 911 | 922 | 1,400 |
2018/07/19 | 910 | 923 | 910 | 920 | 2,800 |
2018/07/18 | 927 | 927 | 912 | 915 | 2,600 |
2018/07/17 | 919 | 925 | 914 | 915 | 4,100 |
2018/07/13 | 918 | 922 | 918 | 922 | 1,600 |
2018/07/12 | 920 | 921 | 916 | 917 | 4,200 |
2018/07/11 | 929 | 930 | 916 | 916 | 7,500 |
2018/07/10 | 929 | 930 | 929 | 929 | 1,400 |
2018/07/09 | 925 | 929 | 921 | 921 | 3,100 |
2018/07/06 | 925 | 929 | 925 | 925 | 600 |
2018/07/05 | 920 | 930 | 912 | 930 | 4,400 |
2018/07/04 | 915 | 930 | 915 | 920 | 1,600 |
2018/07/03 | 937 | 937 | 918 | 918 | 5,100 |
2018/07/02 | 935 | 937 | 923 | 923 | 5,700 |
2018/06/29 | 935 | 935 | 922 | 930 | 3,600 |
2018/06/28 | 928 | 935 | 920 | 921 | 2,700 |
2018/06/27 | 927 | 935 | 927 | 935 | 5,000 |
2018/06/26 | 920 | 927 | 920 | 927 | 2,800 |
2018/06/25 | 916 | 922 | 916 | 920 | 3,600 |
2018/06/22 | 915 | 925 | 915 | 915 | 1,900 |
2018/06/21 | 914 | 923 | 914 | 915 | 1,300 |
2018/06/20 | 914 | 914 | 906 | 912 | 2,800 |
2018/06/19 | 914 | 919 | 914 | 918 | 2,500 |
2018/06/18 | 911 | 913 | 911 | 913 | 2,700 |
2018/06/15 | 914 | 919 | 914 | 919 | 1,300 |
2018/06/14 | 916 | 919 | 916 | 919 | 1,700 |
2018/06/13 | 916 | 919 | 915 | 916 | 2,300 |
2018/06/12 | 917 | 919 | 915 | 916 | 1,900 |
2018/06/11 | 917 | 918 | 915 | 916 | 3,200 |
2018/06/08 | 915 | 918 | 915 | 918 | 500 |
2018/06/07 | 920 | 920 | 913 | 916 | 2,000 |
2018/06/06 | 917 | 919 | 917 | 919 | 1,200 |
2018/06/05 | 913 | 918 | 910 | 918 | 4,700 |
2018/06/04 | 917 | 917 | 912 | 912 | 1,100 |
2018/06/01 | 917 | 918 | 917 | 917 | 2,700 |
2018/05/31 | 906 | 906 | 905 | 906 | 1,100 |
2018/05/30 | 918 | 918 | 903 | 905 | 2,900 |
2018/05/29 | 918 | 918 | 913 | 917 | 1,000 |
2018/05/28 | 918 | 918 | 910 | 917 | 4,900 |
2018/05/25 | 910 | 918 | 910 | 918 | 2,100 |
2018/05/24 | 917 | 918 | 912 | 912 | 900 |
2018/05/23 | 917 | 917 | 911 | 911 | 2,100 |
2018/05/22 | 919 | 920 | 914 | 916 | 2,200 |
2018/05/21 | 915 | 919 | 915 | 919 | 1,700 |
2018/05/18 | 913 | 920 | 912 | 920 | 2,200 |
2018/05/17 | 916 | 916 | 914 | 914 | 1,200 |
2018/05/16 | 918 | 920 | 915 | 915 | 2,200 |
2018/05/15 | 927 | 927 | 914 | 917 | 900 |
2018/05/14 | 925 | 926 | 918 | 918 | 2,900 |
2018/05/11 | 901 | 920 | 901 | 918 | 4,200 |
2018/05/10 | 905 | 918 | 900 | 918 | 6,200 |
2018/05/09 | 920 | 920 | 918 | 918 | 600 |
2018/05/08 | 925 | 927 | 918 | 918 | 2,500 |
2018/05/07 | 919 | 925 | 918 | 918 | 2,600 |
2018/05/02 | 919 | 933 | 919 | 921 | 4,000 |
2018/05/01 | 911 | 920 | 911 | 917 | 2,600 |
2018/04/27 | 915 | 915 | 905 | 910 | 1,100 |
2018/04/26 | 904 | 915 | 900 | 914 | 2,600 |
2018/04/25 | 909 | 913 | 901 | 904 | 1,400 |
2018/04/24 | 893 | 909 | 892 | 909 | 3,100 |
2018/04/23 | 889 | 904 | 889 | 900 | 1,500 |
2018/04/20 | 886 | 891 | 886 | 888 | 1,100 |
2018/04/19 | 890 | 900 | 880 | 900 | 4,000 |
2018/04/18 | 893 | 893 | 890 | 890 | 2,000 |
2018/04/17 | 880 | 884 | 880 | 884 | 700 |
2018/04/16 | 879 | 893 | 879 | 879 | 2,100 |
2018/04/13 | 878 | 881 | 878 | 878 | 1,300 |
2018/04/12 | 885 | 885 | 878 | 878 | 2,000 |
2018/04/11 | 890 | 890 | 878 | 879 | 1,400 |
2018/04/10 | 876 | 890 | 875 | 880 | 3,600 |
2018/04/09 | 875 | 883 | 875 | 875 | 2,800 |
2018/04/06 | 875 | 884 | 872 | 883 | 3,200 |
2018/04/05 | 862 | 868 | 860 | 867 | 5,900 |
2018/04/04 | 858 | 870 | 856 | 861 | 4,700 |
2018/04/03 | 872 | 872 | 850 | 856 | 10,000 |
2018/04/02 | 880 | 880 | 850 | 871 | 31,300 |
2018/03/30 | 911 | 912 | 902 | 903 | 7,100 |
2018/03/29 | 915 | 928 | 910 | 911 | 9,700 |
2018/03/28 | 901 | 944 | 890 | 930 | 17,100 |
2018/03/27 | 970 | 984 | 957 | 959 | 16,300 |
2018/03/26 | 968 | 971 | 951 | 971 | 7,200 |
2018/03/23 | 967 | 974 | 935 | 970 | 12,800 |
2018/03/22 | 951 | 974 | 935 | 974 | 15,000 |
2018/03/20 | 990 | 990 | 966 | 966 | 12,500 |
2018/03/19 | 996 | 996 | 973 | 973 | 11,600 |
2018/03/16 | 998 | 1,000 | 992 | 1,000 | 5,000 |
2018/03/15 | 996 | 999 | 996 | 999 | 1,000 |
2018/03/14 | 992 | 997 | 990 | 997 | 6,400 |
2018/03/13 | 995 | 996 | 990 | 996 | 4,600 |
2018/03/12 | 997 | 997 | 994 | 996 | 3,000 |
2018/03/09 | 990 | 998 | 990 | 990 | 4,700 |
2018/03/08 | 1,000 | 1,002 | 990 | 990 | 3,800 |
2018/03/07 | 999 | 1,000 | 998 | 1,000 | 2,100 |
2018/03/06 | 1,000 | 1,000 | 998 | 998 | 2,200 |
2018/03/05 | 998 | 1,000 | 995 | 995 | 3,100 |
2018/03/02 | 998 | 998 | 983 | 998 | 3,100 |
2018/03/01 | 999 | 999 | 993 | 999 | 1,800 |
2018/02/28 | 998 | 999 | 998 | 999 | 2,900 |
2018/02/27 | 998 | 998 | 997 | 998 | 4,800 |
2018/02/26 | 996 | 998 | 987 | 998 | 5,200 |
2018/02/23 | 982 | 998 | 981 | 996 | 1,400 |
2018/02/22 | 988 | 988 | 985 | 985 | 4,100 |
2018/02/21 | 988 | 995 | 981 | 990 | 3,200 |
2018/02/20 | 985 | 988 | 977 | 988 | 1,200 |
2018/02/19 | 961 | 980 | 961 | 978 | 3,100 |
2018/02/16 | 950 | 965 | 950 | 961 | 1,300 |
2018/02/15 | 950 | 969 | 943 | 950 | 1,700 |
2018/02/14 | 929 | 956 | 929 | 937 | 6,400 |
2018/02/13 | 997 | 998 | 917 | 917 | 8,000 |
2018/02/09 | 955 | 973 | 950 | 961 | 7,100 |
2018/02/08 | 973 | 973 | 969 | 973 | 2,900 |
2018/02/07 | 960 | 999 | 960 | 980 | 8,100 |
2018/02/06 | 889 | 960 | 881 | 949 | 17,600 |
2018/02/05 | 996 | 1,003 | 992 | 994 | 7,600 |
2018/02/02 | 1,002 | 1,005 | 998 | 1,005 | 3,800 |
2018/02/01 | 998 | 1,002 | 998 | 1,002 | 1,800 |
2018/01/31 | 1,000 | 1,003 | 999 | 1,000 | 4,900 |
2018/01/30 | 1,008 | 1,010 | 1,002 | 1,002 | 1,600 |
2018/01/29 | 1,005 | 1,008 | 1,005 | 1,008 | 1,600 |
2018/01/26 | 1,003 | 1,005 | 1,003 | 1,005 | 1,400 |
2018/01/25 | 1,006 | 1,006 | 1,000 | 1,000 | 1,900 |
2018/01/24 | 1,005 | 1,006 | 999 | 1,006 | 1,700 |
2018/01/23 | 1,008 | 1,009 | 999 | 1,009 | 5,000 |
2018/01/22 | 998 | 1,010 | 998 | 1,009 | 2,300 |
2018/01/19 | 996 | 1,005 | 996 | 1,000 | 2,800 |
2018/01/18 | 1,001 | 1,013 | 999 | 1,000 | 4,800 |
2018/01/17 | 1,022 | 1,022 | 999 | 1,003 | 7,300 |
2018/01/16 | 1,020 | 1,023 | 1,013 | 1,022 | 5,000 |
2018/01/15 | 1,014 | 1,022 | 1,000 | 1,013 | 5,400 |
2018/01/12 | 1,028 | 1,029 | 1,013 | 1,017 | 3,100 |
2018/01/11 | 1,021 | 1,029 | 1,007 | 1,029 | 8,400 |
2018/01/10 | 997 | 1,000 | 996 | 1,000 | 3,400 |
2018/01/09 | 1,000 | 1,005 | 990 | 990 | 7,400 |
2018/01/05 | 995 | 998 | 972 | 998 | 7,300 |
2018/01/04 | 961 | 975 | 961 | 968 | 6,400 |